Winstech Precision Holding Co., Ltd. - 001319.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	28.05	27.45	27.45	28.05	27.24	3.12M
November 13, 2025	27.77	27.41	27.41	27.78	27.31	3.7M
November 12, 2025	28.29	27.61	27.61	28.29	27.52	4.15M
November 11, 2025	27.98	28.21	28.21	28.65	27.7	6.37M
November 10, 2025	28.2	27.98	27.98	28.2	27.6	4.64M
November 07, 2025	28.05	28.22	28.22	28.75	27.91	6.52M
November 06, 2025	27.83	28.18	28.18	28.48	27.7	7.08M
November 05, 2025	27.3	27.84	27.84	27.93	27.08	6.26M
November 04, 2025	27.51	27.57	27.57	28.05	27.33	6.75M
November 03, 2025	27.68	27.43	27.43	27.76	27.21	4.97M
October 31, 2025	27.2	27.55	27.55	27.85	26.96	6.95M
October 30, 2025	27.37	27.12	27.12	27.9	27.07	9.89M
October 29, 2025	25.81	27.75	27.75	27.75	25.69	11.44M
October 28, 2025	25.11	25.23	25.23	25.39	24.96	1.97M
October 27, 2025	25.49	25.18	25.18	25.55	24.96	2.55M
October 24, 2025	25.03	25.17	25.17	25.67	24.84	2.32M
October 23, 2025	24.78	25.01	25.01	25.06	24.46	2.2M
October 22, 2025	24.76	24.78	24.78	25.05	24.56	2.1M
October 21, 2025	24.34	24.72	24.72	24.72	24.21	2.47M
October 20, 2025	24.28	24.35	24.35	24.5	24.1	2.63M
October 17, 2025	24.77	23.94	23.94	24.77	23.92	3.07M
October 16, 2025	25.22	24.83	24.83	25.28	24.72	2.22M
October 15, 2025	24.78	25.23	25.23	25.25	24.66	2.64M
October 14, 2025	25.58	24.76	24.76	25.84	24.61	3.88M
October 13, 2025	25.07	25.51	25.51	25.6	24.13	4.22M
October 10, 2025	25.98	26.01	26.01	26.97	25.97	5.05M
October 09, 2025	26.88	25.97	25.97	26.97	25.88	6.42M
September 30, 2025	27.43	26.8	26.8	27.57	26.76	3.92M
September 29, 2025	27.35	27.44	27.44	27.77	26.93	3.9M
September 26, 2025	27.74	27.29	27.29	28.32	27.2	4.46M
September 25, 2025	27.99	27.76	27.76	28.85	27.55	4.23M
September 24, 2025	27.9	27.96	27.96	28.06	27.38	3.6M
September 23, 2025	28.19	28.09	28.09	28.54	27.46	6.4M
September 22, 2025	27.93	27.98	27.98	28.55	27.78	3.85M
September 19, 2025	28.5	27.92	27.92	28.8	27.74	4.08M
September 18, 2025	29.3	28.75	28.75	29.75	28.42	6.24M
September 17, 2025	29.16	29.27	29.27	29.55	29.09	4.45M
September 16, 2025	28.36	29.19	29.19	29.25	28.28	4.8M
September 15, 2025	28.31	28.34	28.34	28.95	28.21	3.17M
September 12, 2025	28.74	28.31	28.31	28.95	28.3	3.07M
September 11, 2025	28.31	28.82	28.82	28.91	27.85	4.93M
September 10, 2025	27.91	28.49	28.49	29.46	27.91	5.84M
September 09, 2025	28.4	27.9	27.9	28.4	27.83	2.31M
September 08, 2025	27.57	28.44	28.44	28.57	27.57	3.88M
September 05, 2025	26.76	27.56	27.56	27.57	26.52	3.04M
September 04, 2025	27.32	26.76	26.76	27.71	26.15	3.6M
September 03, 2025	27.98	27.37	27.37	29.01	27.3	3.91M
September 02, 2025	27.74	28.01	28.01	28.45	26.56	5.99M
September 01, 2025	28.28	27.73	27.73	28.57	27.65	3.79M
August 29, 2025	28.56	28.28	28.28	28.77	28.07	3.48M
August 28, 2025	28.32	28.56	28.56	28.84	27.44	5.35M
August 27, 2025	29.33	28.52	28.52	29.87	28.49	7.48M
August 26, 2025	28.97	29.11	29.11	29.27	28.67	5.67M
August 25, 2025	28.49	28.65	28.65	28.98	28.24	4.22M
August 22, 2025	28.7	28.29	28.29	28.79	28.18	4.07M
August 21, 2025	29.06	28.58	28.58	29.18	28.36	3.46M
August 20, 2025	28.62	29.05	29.05	29.05	28.38	3.83M
August 19, 2025	28.42	28.61	28.61	28.94	27.83	4.69M
August 18, 2025	28.1	28.41	28.41	29.05	28	5.26M
August 15, 2025	27.15	27.8	27.8	27.8	27.11	3.64M

Winstech Precision Holding Co., Ltd. (001319.SZ) SHZ