Wingtech Technology Co.,Ltd - 600745.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.6	38.54	38.54	39.05	38.26	31.72M
December 03, 2025	39.9	38.91	38.91	40.08	38.68	44.4M
December 02, 2025	40.78	40	40	40.81	39.89	37.59M
December 01, 2025	40.8	40.91	40.91	41.15	40.57	35.46M
November 28, 2025	40.78	40.92	40.92	41.2	40.16	39.9M
November 27, 2025	39.81	41.15	41.15	42.28	39.81	77.68M
November 26, 2025	40.44	39.56	39.56	40.54	39.47	57.64M
November 25, 2025	40.69	40.83	40.83	41.72	40.53	45.72M
November 24, 2025	42	40.84	40.84	42	39	53.87M
November 21, 2025	41.96	42.36	42.36	43.43	41.66	52.61M
November 20, 2025	44.5	42.65	42.65	44.5	42.65	64.99M
November 19, 2025	41.42	42.3	42.3	42.73	40.98	42.86M
November 18, 2025	43.8	41.93	41.93	43.8	41.85	57.08M
November 17, 2025	44.35	43.9	43.9	44.8	43.62	49.35M
November 14, 2025	44.11	45	45	45.85	43.65	69.06M
November 13, 2025	43.72	44.31	44.31	45.03	43.68	56.9M
November 12, 2025	45.35	44.12	44.12	45.79	43.57	71.13M
November 11, 2025	46.2	46.25	46.25	47.68	44.75	104.42M
November 10, 2025	45	46.36	46.36	47.88	44.87	144.63M
November 07, 2025	40.53	45	45	45	40.23	90.22M
November 06, 2025	41.4	41.02	41.02	41.98	40.4	103.23M
November 05, 2025	43.28	43.08	43.08	43.97	43.01	67.93M
November 04, 2025	43.89	44.83	44.83	45.53	41.68	121.29M
November 03, 2025	45.8	44.22	44.22	46.49	43.82	83.86M
October 31, 2025	44.61	45	45	46.16	44.28	100.85M
October 30, 2025	45.58	43.67	43.67	45.68	43.42	110.06M
October 29, 2025	44.5	45.46	45.46	46.33	44.5	127.69M
October 28, 2025	44.2	44.61	44.61	46.09	43.9	167.07M
October 27, 2025	42.25	44.54	44.54	45.11	41.18	217.47M
October 24, 2025	40.8	41.01	41.01	41.47	40.16	115.9M
October 23, 2025	40.49	40.99	40.99	42.29	38.97	142.67M
October 22, 2025	41.8	40.36	40.36	43.49	40.11	169.43M
October 21, 2025	38.03	41.71	41.71	41.71	38.03	174.43M
October 20, 2025	38.5	37.92	37.92	39.44	34.99	148.39M
October 17, 2025	36.99	38.5	38.5	39.5	36.6	166.63M
October 16, 2025	36.4	36.92	36.92	38.86	35.73	165.26M
October 15, 2025	34.5	38.19	38.19	40.97	34.5	255.44M
October 14, 2025	37.65	37.65	37.65	37.65	37.65	9.85M
October 13, 2025	41.83	41.83	41.83	41.83	41.83	4.08M
October 10, 2025	46.48	46.48	46.48	46.48	46.48	0
October 09, 2025	46.48	46.48	46.48	46.48	46.48	0
September 30, 2025	48.7	46.48	46.48	49.22	46.38	73.54M
September 29, 2025	48.15	48.16	48.16	48.74	47.56	31.07M
September 26, 2025	49.4	48.2	48.2	50.27	48.2	39.78M
September 25, 2025	48.65	49.4	49.4	50.8	48.52	52.06M
September 24, 2025	47.97	48.72	48.72	49.32	47.15	46.97M
September 23, 2025	48.9	48.28	48.28	50	46.89	56.52M
September 22, 2025	47.55	48.96	48.96	49.58	47.07	58.05M
September 19, 2025	48.4	47.1	47.1	48.4	46.86	63.12M
September 18, 2025	44.89	49.32	49.32	49.5	44.7	120.08M
September 17, 2025	43.34	45	45	45.2	42.93	45.99M
September 16, 2025	43.32	43.32	43.32	43.93	42.82	28.94M
September 15, 2025	43.08	43.53	43.53	45.07	42.27	55.43M
September 12, 2025	43.05	42.24	42.24	43.2	42.11	30.3M
September 11, 2025	41.5	42.66	42.66	42.8	41.2	30.65M
September 10, 2025	41.88	41.82	41.82	42.2	40.96	24.36M
September 09, 2025	42.11	41.95	41.95	42.75	41.69	25.16M
September 08, 2025	41.5	42.48	42.48	42.92	41.3	37.92M
September 05, 2025	39.39	41.44	41.44	41.47	39	37.61M
September 04, 2025	40.95	39.3	39.3	41.49	38.67	39.97M

Wingtech Technology Co.,Ltd (600745.SS) SHH