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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.45	12.28	12.28	12.57	12.28	5.66M
February 12, 2026	12.38	12.48	12.48	12.55	12.23	5.42M
February 11, 2026	12.4	12.34	12.34	12.46	12.32	3.36M
February 10, 2026	12.53	12.4	12.4	12.54	12.38	4.03M
February 09, 2026	12.53	12.53	12.53	12.57	12.47	4.48M
February 06, 2026	12.41	12.43	12.43	12.59	12.41	4.84M
February 05, 2026	12.43	12.51	12.51	12.6	12.35	5.22M
February 04, 2026	12.36	12.42	12.42	12.59	12.33	5.26M
February 03, 2026	12.18	12.37	12.37	12.37	12.13	4.39M
February 02, 2026	12.28	12.08	12.08	12.38	12.05	4.17M
January 30, 2026	12.31	12.26	12.26	12.45	12.09	6.32M
January 29, 2026	12.36	12.42	12.42	12.48	12.24	6.38M
January 28, 2026	12.55	12.36	12.36	12.61	12.36	6.78M
January 27, 2026	12.62	12.61	12.61	12.67	12.25	8.72M
January 26, 2026	13.05	12.69	12.69	13.17	12.6	13.81M
January 23, 2026	13.16	13.09	13.04	13.19	13.01	13.48M
January 22, 2026	13.05	13.15	13.1	13.21	12.96	19.3M
January 21, 2026	12.71	13.28	13.28	13.28	12.55	22.69M
January 20, 2026	12.73	12.83	12.83	12.99	12.66	10.49M
January 19, 2026	12.72	12.73	12.73	12.82	12.66	8.27M
January 16, 2026	12.4	12.72	12.72	12.76	12.38	11.31M
January 15, 2026	12.43	12.38	12.38	12.62	12.26	10.18M
January 14, 2026	12.56	12.5	12.5	12.86	12.37	14.47M
January 13, 2026	12.96	12.58	12.58	12.97	12.52	15.05M
January 12, 2026	12.5	13.02	13.02	13.04	12.48	20.54M
January 09, 2026	12.77	12.63	12.63	12.8	12.52	15.72M
January 08, 2026	12.65	12.86	12.86	12.86	12.3	12.67M
January 07, 2026	12.98	12.72	12.72	12.98	12.67	13.8M
January 06, 2026	12.63	12.98	12.98	13.05	12.6	17.14M
January 05, 2026	12.59	12.65	12.65	12.66	12.48	12.54M
December 31, 2025	12.58	12.54	12.54	12.68	12.32	12.17M
December 30, 2025	12.7	12.47	12.47	12.75	12.44	16.77M
December 29, 2025	13.2	12.77	12.77	13.23	12.72	22.83M
December 26, 2025	13.33	13.32	13.32	13.7	13.15	23.77M
December 25, 2025	13.5	13.44	13.44	13.58	13.13	21.83M
December 24, 2025	13.22	13.63	13.63	13.68	13.22	25.54M
December 23, 2025	14.31	13.46	13.46	14.45	13.35	46.4M
December 22, 2025	14.15	14.9	14.9	15.14	13.75	54.28M
December 19, 2025	13.17	14.15	14.15	14.7	13.05	50.77M
December 18, 2025	12.87	13.18	13.18	13.53	12.62	37.35M
December 17, 2025	12.62	13.16	13.16	13.58	12.62	43.05M
December 16, 2025	12.99	12.85	12.85	13.21	12.4	38.44M
December 15, 2025	12.23	12.53	12.53	12.88	12.04	21.8M
December 12, 2025	12.44	12.23	12.23	12.59	12.19	16.22M
December 11, 2025	12.8	12.51	12.51	12.83	12.42	19.21M
December 10, 2025	11.87	12.71	12.71	12.92	11.82	36.35M
December 09, 2025	12.18	11.87	11.87	12.25	11.84	8.88M
December 08, 2025	12.06	12.23	12.23	12.32	12	10.23M
December 05, 2025	11.9	12.11	12.11	12.12	11.58	12.23M
December 04, 2025	12.02	11.95	11.95	12.41	11.91	12.32M
December 03, 2025	12.51	12.3	12.3	12.58	12.14	14.02M
December 02, 2025	12.28	12.56	12.56	12.94	12.28	23.51M
December 01, 2025	12.38	12.36	12.36	12.46	12.23	14.41M
November 28, 2025	12.02	12.48	12.48	12.75	12	26.2M
November 27, 2025	11.86	12.08	12.08	12.2	11.57	19.71M
November 26, 2025	11.8	11.9	11.9	12.2	11.59	16.82M
November 25, 2025	11.79	11.77	11.77	11.96	11.59	12.15M
November 24, 2025	11.79	11.76	11.76	11.87	11.58	12.08M
November 21, 2025	12.06	11.68	11.68	12.39	11.67	19.33M
November 20, 2025	12.35	12.28	12.28	12.51	12.18	22.54M

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