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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.01	12.5	12.5	12.79	11.92	32.62M
November 18, 2025	12.24	12	12	12.45	11.92	12.44M
November 17, 2025	12	12.28	12.28	12.38	11.8	21.05M
November 14, 2025	11.73	12	12	12.54	11.65	21.69M
November 13, 2025	11.67	11.73	11.73	11.75	11.46	5.98M
November 12, 2025	11.76	11.58	11.58	11.84	11.45	7.01M
November 11, 2025	11.61	11.74	11.74	11.78	11.52	6.69M
November 10, 2025	11.64	11.61	11.61	11.71	11.56	6.26M
November 07, 2025	11.8	11.68	11.68	11.8	11.63	6.26M
November 06, 2025	11.6	11.84	11.84	11.87	11.6	8.58M
November 05, 2025	11.44	11.73	11.73	11.83	11.4	7.66M
November 04, 2025	11.61	11.55	11.55	11.7	11.48	5.12M
November 03, 2025	11.51	11.58	11.58	11.6	11.45	6.04M
October 31, 2025	11.55	11.51	11.51	11.65	11.47	7.35M
October 30, 2025	11.23	11.55	11.55	11.64	11.19	11.26M
October 29, 2025	11.45	11.22	11.22	11.47	11.15	5.36M
October 28, 2025	11.45	11.41	11.41	11.54	11.36	4.1M
October 27, 2025	11.42	11.47	11.47	11.5	11.35	6.14M
October 24, 2025	11.39	11.39	11.39	11.58	11.35	4.18M
October 23, 2025	11.22	11.38	11.38	11.43	11.1	5.14M
October 22, 2025	11.34	11.28	11.28	11.43	11.17	4.5M
October 21, 2025	10.96	11.28	11.28	11.37	10.88	7.33M
October 20, 2025	10.88	10.96	10.96	11.06	10.82	4.67M
October 17, 2025	11.18	10.73	10.73	11.18	10.73	8.27M
October 16, 2025	11.42	11.18	11.18	11.48	11.15	9.24M
October 15, 2025	10.9	11.46	11.46	11.61	10.86	16.64M
October 14, 2025	10.97	10.74	10.74	11.13	10.72	6.85M
October 13, 2025	10.9	10.93	10.93	11.05	10.35	8.3M
October 10, 2025	11.36	11.37	11.37	11.53	11.23	6.01M
October 09, 2025	11.54	11.37	11.37	11.59	11.34	8.8M
September 30, 2025	11.77	11.53	11.53	11.8	11.5	6.68M
September 29, 2025	11.64	11.74	11.74	11.86	11.45	7.45M
September 26, 2025	11.51	11.6	11.6	11.74	11.41	6.53M
September 25, 2025	11.71	11.57	11.57	11.85	11.54	8.76M
September 24, 2025	11.58	11.7	11.7	11.79	11.42	7.94M

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