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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.1	2.09	2.09	2.15	2.06	46.95M
January 13, 2026	2.12	2.12	2.12	2.2	2.08	55.4M
January 12, 2026	2.09	2.11	2.11	2.12	2.07	39.48M
January 09, 2026	2.07	2.09	2.09	2.1	2.06	34.52M
January 08, 2026	2.04	2.06	2.06	2.09	2.02	32.47M
January 07, 2026	2.1	2.05	2.05	2.1	2.04	37.61M
January 06, 2026	2.01	2.1	2.1	2.12	1.98	60.96M
January 05, 2026	2.01	2.01	2.01	2.02	1.99	25.12M
December 31, 2025	2.01	2.01	2.01	2.03	1.98	30.79M
December 30, 2025	2.02	2.01	2.01	2.03	1.99	21.66M
December 29, 2025	2.05	2.02	2.02	2.06	2.02	28.63M
December 26, 2025	2.06	2.04	2.04	2.08	2.04	29.43M
December 25, 2025	2.07	2.06	2.06	2.08	2.04	21.59M
December 24, 2025	2.04	2.06	2.06	2.07	2.03	22.43M
December 23, 2025	2.11	2.04	2.04	2.12	2.03	39.1M
December 22, 2025	2.13	2.11	2.11	2.15	2.1	30.7M
December 19, 2025	2.08	2.13	2.13	2.14	2.05	51.27M
December 18, 2025	2	2.08	2.08	2.17	1.98	64.2M
December 17, 2025	2.06	2.02	2.02	2.07	1.98	43.43M
December 16, 2025	2.09	2.05	2.05	2.12	2.05	33.17M
December 15, 2025	2.08	2.1	2.1	2.13	2.05	35.71M
December 12, 2025	2.16	2.11	2.11	2.17	2.1	45.78M
December 11, 2025	2.33	2.18	2.18	2.33	2.16	104.24M
December 10, 2025	2.26	2.37	2.37	2.51	2.26	115.39M
December 09, 2025	2.29	2.28	2.28	2.3	2.22	33.04M
December 08, 2025	2.29	2.29	2.29	2.32	2.27	30.39M
December 05, 2025	2.28	2.28	2.28	2.29	2.21	32.8M
December 04, 2025	2.35	2.28	2.28	2.38	2.27	39.42M
December 03, 2025	2.41	2.37	2.37	2.44	2.35	34.98M
December 02, 2025	2.38	2.4	2.4	2.41	2.33	25.97M
December 01, 2025	2.42	2.4	2.4	2.43	2.37	30.43M
November 28, 2025	2.35	2.39	2.39	2.4	2.32	30.6M
November 27, 2025	2.39	2.36	2.36	2.39	2.31	26.35M
November 26, 2025	2.36	2.37	2.37	2.44	2.35	36.44M
November 25, 2025	2.34	2.37	2.37	2.38	2.3	30.66M
November 24, 2025	2.3	2.31	2.31	2.33	2.26	37.29M
November 21, 2025	2.34	2.26	2.26	2.4	2.26	40.75M
November 20, 2025	2.37	2.38	2.38	2.42	2.31	38.51M
November 19, 2025	2.45	2.38	2.38	2.47	2.37	38.13M
November 18, 2025	2.55	2.46	2.46	2.56	2.41	47.54M
November 17, 2025	2.51	2.54	2.54	2.55	2.49	39.5M
November 14, 2025	2.49	2.5	2.5	2.53	2.46	44.85M
November 13, 2025	2.46	2.48	2.48	2.48	2.38	45.83M
November 12, 2025	2.45	2.45	2.45	2.49	2.42	39.18M
November 11, 2025	2.4	2.44	2.44	2.45	2.37	43.78M
November 10, 2025	2.32	2.4	2.4	2.4	2.29	47.49M
November 07, 2025	2.35	2.32	2.32	2.36	2.31	38.45M
November 06, 2025	2.46	2.35	2.35	2.46	2.34	52.93M
November 05, 2025	2.4	2.44	2.44	2.46	2.38	41M
November 04, 2025	2.42	2.4	2.4	2.43	2.38	33.8M
November 03, 2025	2.36	2.41	2.41	2.41	2.35	49.71M
October 31, 2025	2.29	2.33	2.33	2.35	2.27	38.44M
October 30, 2025	2.37	2.29	2.29	2.38	2.28	35.28M
October 29, 2025	2.33	2.31	2.31	2.33	2.26	42.2M
October 28, 2025	2.33	2.35	2.35	2.35	2.29	35.57M
October 27, 2025	2.4	2.33	2.33	2.41	2.31	45.58M
October 24, 2025	2.44	2.37	2.37	2.47	2.36	43.38M
October 23, 2025	2.53	2.44	2.44	2.57	2.39	50.98M
October 22, 2025	2.45	2.44	2.44	2.46	2.4	35.68M
October 21, 2025	2.35	2.43	2.43	2.44	2.32	50.64M

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