WINBO-Dongjian Automotive Technology Co., Ltd. - 300978.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.8	11.87	11.87	11.94	11.72	7.19M
August 15, 2025	11.51	11.77	11.77	11.78	11.51	5.46M
August 14, 2025	11.89	11.52	11.52	11.92	11.51	7.61M
August 13, 2025	11.78	11.9	11.9	11.98	11.7	8.69M
August 12, 2025	11.88	11.76	11.76	11.88	11.71	5.09M
August 11, 2025	11.7	11.89	11.89	11.92	11.68	8.08M
August 08, 2025	11.69	11.67	11.67	11.77	11.56	4.9M
August 07, 2025	11.81	11.72	11.72	11.91	11.69	7.3M
August 06, 2025	11.84	11.86	11.86	11.9	11.71	6.65M
August 05, 2025	11.61	11.84	11.84	11.84	11.61	8.13M
August 04, 2025	11.31	11.61	11.61	11.63	11.3	6.29M
August 01, 2025	11.25	11.4	11.4	11.42	11.23	4.36M
July 31, 2025	11.44	11.23	11.23	11.52	11.19	5.18M
July 30, 2025	11.61	11.41	11.41	11.64	11.3	5.14M
July 29, 2025	11.6	11.58	11.58	11.62	11.45	4.38M
July 28, 2025	11.58	11.62	11.62	11.62	11.5	5.85M
July 25, 2025	11.43	11.5	11.5	11.52	11.33	5.35M
July 24, 2025	11.41	11.43	11.43	11.57	11.39	4.47M
July 23, 2025	11.49	11.37	11.37	11.51	11.34	4.45M
July 22, 2025	11.49	11.51	11.51	11.58	11.4	5.97M
July 21, 2025	11.43	11.5	11.5	11.52	11.36	5.35M
July 18, 2025	11.43	11.42	11.42	11.46	11.27	4.75M
July 17, 2025	11.37	11.39	11.39	11.5	11.34	6.32M
July 16, 2025	11.24	11.41	11.41	11.65	11.18	7.69M
July 15, 2025	11.31	11.24	11.24	11.36	11.09	4.13M
July 14, 2025	11.12	11.33	11.33	11.35	11.11	5.04M
July 11, 2025	11.11	11.13	11.13	11.19	11.05	3.94M
July 10, 2025	11.2	11.15	11.15	11.24	11.07	3.95M
July 09, 2025	11.28	11.2	11.2	11.35	11.17	4.71M
July 08, 2025	11.05	11.26	11.26	11.27	10.97	5.11M
July 07, 2025	10.96	11.05	11.05	11.05	10.88	3.36M
July 04, 2025	11.13	10.96	10.96	11.15	10.95	4M
July 03, 2025	11.07	11.13	11.13	11.16	11.03	3.81M
July 02, 2025	11.16	11.06	11.06	11.17	10.98	4.35M
July 01, 2025	11.15	11.17	11.17	11.23	11.04	4.98M
June 30, 2025	11.02	11.16	11.16	11.19	10.96	5.39M
June 27, 2025	10.93	11.04	11.04	11.13	10.93	6.69M
June 26, 2025	11.02	10.91	10.91	11.09	10.87	5.9M
June 25, 2025	11	10.98	10.98	11.05	10.91	5.86M
June 24, 2025	10.56	11	11	11.05	10.56	9.87M
June 23, 2025	10.28	10.49	10.49	10.5	10.24	3.08M
June 20, 2025	10.4	10.33	10.33	10.54	10.32	3.31M
June 19, 2025	10.66	10.39	10.39	10.77	10.34	4.96M
June 18, 2025	11.07	10.67	10.67	11.07	10.49	4.1M
June 17, 2025	10.76	10.67	10.67	10.82	10.59	4.66M
June 16, 2025	10.71	10.74	10.74	10.86	10.71	6.38M
June 13, 2025	11.07	10.83	10.83	11.17	10.76	9.32M
June 12, 2025	11.01	11.17	11.17	11.34	10.76	12.08M
June 11, 2025	10.79	10.97	10.97	11.11	10.79	10.47M
June 10, 2025	11.15	10.8	10.8	11.25	10.55	12.57M
June 09, 2025	10.5	10.97	10.97	11.38	10.46	12.08M
June 06, 2025	10.42	10.49	10.49	10.52	10.3	3.95M
June 05, 2025	10.35	10.42	10.42	10.48	10.21	3.98M
June 04, 2025	10.34	10.33	10.33	10.43	10.26	2.43M
June 03, 2025	10.17	10.28	10.28	10.37	10.15	4.22M
May 30, 2025	10.63	10.26	10.26	10.63	10.26	3.85M
May 29, 2025	10.33	10.63	10.63	10.73	10.33	4.52M
May 28, 2025	10.45	10.37	10.37	10.67	10.36	3.97M
May 27, 2025	10.53	10.52	10.52	10.62	10.4	3.26M
May 26, 2025	10.61	10.85	10.55	10.92	10.6	3.35M

WINBO-Dongjian Automotive Technology Co., Ltd. (300978.SZ) SHZ