Shenzhen Wongtee International Enterprise Co., Ltd. - 000056.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.41	2.31	2.31	2.43	2.31	40.38M
October 16, 2025	2.47	2.41	2.41	2.48	2.39	43.01M
October 15, 2025	2.44	2.43	2.43	2.46	2.37	57.85M
October 14, 2025	2.52	2.42	2.42	2.54	2.41	83.63M
October 13, 2025	2.4	2.47	2.47	2.65	2.4	113.93M
October 10, 2025	2.12	2.49	2.49	2.57	2.12	173.96M
October 09, 2025	2.36	2.36	2.36	2.36	2.36	30.43M
September 30, 2025	2.67	2.62	2.62	2.67	2.61	45.08M
September 29, 2025	2.67	2.66	2.66	2.68	2.61	34.45M
September 26, 2025	2.67	2.65	2.65	2.74	2.65	40.48M
September 25, 2025	2.75	2.68	2.68	2.76	2.67	54.88M
September 24, 2025	2.66	2.76	2.76	2.84	2.63	78.77M
September 23, 2025	2.74	2.68	2.68	2.75	2.59	86.05M
September 22, 2025	2.85	2.77	2.77	2.86	2.75	81.86M
September 19, 2025	3.1	2.88	2.88	3.12	2.87	120.44M
September 18, 2025	3.1	3.02	3.02	3.18	3.01	203.11M
September 17, 2025	3.01	3.16	3.16	3.31	2.91	286.69M
September 16, 2025	2.95	3.01	3.01	3.16	2.93	153.83M
September 15, 2025	2.98	2.92	2.92	3.05	2.85	110.74M
September 12, 2025	2.88	2.9	2.9	2.99	2.88	118.1M
September 11, 2025	2.92	2.91	2.91	2.95	2.81	167.33M
September 10, 2025	2.77	3.01	3.01	3.06	2.64	244.89M
September 09, 2025	2.77	2.78	2.78	2.82	2.74	49.47M
September 08, 2025	2.87	2.79	2.79	2.89	2.76	76.42M
September 05, 2025	2.8	2.89	2.89	2.9	2.8	85M
September 04, 2025	2.77	2.77	2.77	2.85	2.7	80.09M
September 03, 2025	2.75	2.79	2.79	2.86	2.71	68.75M
September 02, 2025	2.74	2.76	2.76	2.82	2.71	73.03M
September 01, 2025	2.78	2.73	2.73	2.79	2.67	62.09M
August 29, 2025	2.63	2.78	2.78	2.84	2.6	116.08M
August 28, 2025	2.65	2.64	2.64	2.69	2.54	61.34M
August 27, 2025	2.73	2.65	2.65	2.79	2.65	62.66M
August 26, 2025	2.73	2.73	2.73	2.76	2.7	42.83M
August 25, 2025	2.76	2.75	2.75	2.81	2.73	58.36M
August 22, 2025	2.8	2.76	2.76	2.8	2.68	62.23M
August 21, 2025	2.82	2.81	2.81	2.85	2.78	54.13M
August 20, 2025	2.87	2.81	2.81	2.88	2.79	49.46M
August 19, 2025	2.87	2.87	2.87	2.94	2.83	68.87M
August 18, 2025	2.95	2.87	2.87	2.98	2.86	99.11M
August 15, 2025	2.95	2.95	2.95	3.1	2.86	143.83M
August 14, 2025	2.61	2.94	2.94	3.01	2.61	206.24M
August 13, 2025	2.48	2.74	2.74	2.79	2.48	182.11M
August 12, 2025	2.77	2.76	2.76	2.85	2.76	54.54M
August 11, 2025	3.04	3.07	3.07	3.1	2.99	57.2M
August 08, 2025	3.11	3.06	3.06	3.15	3.03	65.93M
August 07, 2025	2.95	3.01	3.01	3.02	2.93	44.31M
August 06, 2025	2.95	2.96	2.96	2.97	2.92	23.73M
August 05, 2025	2.94	2.95	2.95	2.96	2.93	28.39M
August 04, 2025	2.92	2.92	2.92	2.94	2.88	32.98M
August 01, 2025	2.99	2.94	2.94	3	2.92	52.14M
July 31, 2025	3.03	2.98	2.98	3.06	2.98	44.56M
July 30, 2025	3.12	3.05	3.05	3.12	3.05	31.86M
July 29, 2025	3.09	3.11	3.11	3.12	3.07	30.17M
July 28, 2025	3.12	3.09	3.09	3.12	3.08	33.46M
July 25, 2025	3.13	3.12	3.12	3.15	3.11	27.42M
July 24, 2025	3.1	3.13	3.13	3.15	3.08	33.77M
July 23, 2025	3.11	3.09	3.09	3.14	3.09	32.95M
July 22, 2025	3.17	3.12	3.12	3.19	3.11	42.02M
July 21, 2025	3.14	3.16	3.16	3.17	3.13	41.67M
July 18, 2025	3.18	3.14	3.14	3.18	3.12	30.37M

Shenzhen Wongtee International Enterprise Co., Ltd. (000056.SZ) SHZ