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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.48	33.18	33.18	33.82	33.18	29.66M
February 12, 2026	34.51	33.59	33.59	34.74	33.31	56.78M
February 11, 2026	35.51	35.23	35.23	35.97	35.2	19.76M
February 10, 2026	35.36	35.54	35.54	36.18	35.13	31.16M
February 09, 2026	34.32	35.18	35.18	35.26	34.19	36.9M
February 06, 2026	33.01	33.95	33.95	34.41	33	36.76M
February 05, 2026	33.99	33.29	33.29	34.06	33.12	35.65M
February 04, 2026	33.9	34.23	34.23	34.3	33.6	45.51M
February 03, 2026	32.28	34.61	34.61	35.4	32.28	91.34M
February 02, 2026	35.46	35.46	35.46	35.46	35.46	12.92M
January 30, 2026	39.72	39.4	39.4	40.2	38.71	44.14M
January 29, 2026	40.28	39.92	39.92	41.28	39.64	55.79M
January 28, 2026	39.3	40.58	40.58	42.4	39.29	101.69M
January 27, 2026	39.89	39.3	39.3	39.89	37.96	48.56M
January 26, 2026	40.55	39.52	39.52	41.2	39.35	54.84M
January 23, 2026	39.1	40.35	40.35	40.94	38.7	78.11M
January 22, 2026	40	39.14	39.14	40.08	39.01	82.17M
January 21, 2026	39.03	40.63	40.63	40.87	39	85.69M
January 20, 2026	39.2	39.25	39.25	39.9	39.02	47.23M
January 19, 2026	39.48	39.39	39.39	39.77	39.07	44.47M
January 16, 2026	38.89	39.41	39.41	39.8	38.64	61.49M
January 15, 2026	38.5	38.82	38.82	39.07	38.02	42.33M
January 14, 2026	38.3	38.8	38.8	39.32	38.18	52.64M
January 13, 2026	39.53	38.58	38.58	39.69	38.5	52.52M
January 12, 2026	39.12	39.96	39.96	40	39.04	57.77M
January 09, 2026	38.75	39.11	39.11	39.3	38.57	40.89M
January 08, 2026	38.39	38.74	38.74	39.1	38.29	39.39M
January 07, 2026	39.36	38.5	38.5	39.37	38.28	43.3M
January 06, 2026	37.85	38.98	38.98	39	37.79	57.87M
January 05, 2026	37	37.9	37.9	38.33	37	48.13M
December 31, 2025	37.58	37.28	37.28	38.1	36.89	34.26M
December 30, 2025	37.22	37.49	37.49	37.93	37.11	26.74M
December 29, 2025	37.84	37.35	37.35	38.48	37.22	38.13M
December 26, 2025	37.95	37.89	37.89	38.29	37.74	27.17M
December 25, 2025	38.15	38.03	38.03	38.16	37.8	30.64M
December 24, 2025	38.18	38.22	38.22	38.34	37.88	35.99M
December 23, 2025	37.78	38.47	38.47	39.44	37.25	60.15M
December 22, 2025	37.31	37.62	37.62	37.94	37.3	29.19M
December 19, 2025	37.05	37.21	37.21	37.49	36.96	21.93M
December 18, 2025	36.88	36.9	36.9	37.57	36.81	23.18M
December 17, 2025	36.61	37.28	37.28	37.36	36.61	27.2M
December 16, 2025	37.77	36.86	36.86	37.8	36.8	33.98M
December 15, 2025	38.6	38.04	38.04	38.63	38	32.6M
December 12, 2025	38.31	39.12	39.12	39.18	38.16	44.16M
December 11, 2025	39	38.02	38.02	39.11	38	36.89M
December 10, 2025	39.14	39.15	39.15	39.75	38.4	35.39M
December 09, 2025	39	39.37	39.37	40.58	38.76	53.78M
December 08, 2025	39.02	39.15	39.15	39.47	38.86	33.97M
December 05, 2025	38.4	38.98	38.98	39.04	37.73	35.25M
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

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