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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	11.5	11.67	11.62	11.67	11.22	10.59M
September 22, 2025	11.6	11.53	11.48	11.68	11.42	6.59M
September 19, 2025	11.66	11.61	11.56	11.77	11.44	9.25M
September 18, 2025	11.97	11.69	11.64	12.06	11.59	12.94M
September 17, 2025	11.59	11.97	11.92	12.14	11.5	14.46M
September 16, 2025	11.25	11.57	11.52	11.57	11.21	6.5M
September 15, 2025	11.18	11.25	11.2	11.41	11.18	4.89M
September 12, 2025	11.37	11.16	11.16	11.38	11.12	5.43M
September 11, 2025	11.26	11.32	11.32	11.35	11.02	4.93M
September 10, 2025	11.42	11.29	11.29	11.54	11.24	5.52M
September 09, 2025	11.34	11.4	11.4	11.54	11.2	6.55M
September 08, 2025	11.25	11.33	11.33	11.49	11.24	7.32M
September 05, 2025	10.9	11.22	11.22	11.31	10.8	9.69M
September 04, 2025	11	10.92	10.92	11.01	10.7	7.09M
September 03, 2025	11.11	10.86	10.86	11.23	10.78	5.61M
September 02, 2025	11.16	11.14	11.14	11.22	10.77	8.4M
September 01, 2025	11.24	11.16	11.16	11.32	11.13	6.05M
August 29, 2025	11.42	11.25	11.25	11.54	11.22	6.62M
August 28, 2025	11.55	11.49	11.49	11.83	10.98	10.57M
August 27, 2025	12.04	11.62	11.62	12.16	11.61	7.79M
August 26, 2025	11.85	12.09	12.09	12.25	11.77	9.1M
August 25, 2025	11.99	11.9	11.9	12.03	11.72	6.42M
August 22, 2025	12	11.95	11.95	12.06	11.86	4.71M
August 21, 2025	12.1	12.02	12.02	12.15	11.92	5.6M
August 20, 2025	12.07	12.11	12.11	12.11	11.95	5.61M
August 19, 2025	11.83	12.07	12.07	12.15	11.78	7.32M
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

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