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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	33.45	33.53	33.53	33.66	33.32	10.7M
June 27, 2025	33.39	33.24	33.24	33.63	33.05	11.82M
June 26, 2025	33.72	33.13	33.13	33.75	33.12	15.96M
June 25, 2025	32.7	33.69	33.69	33.78	32.69	25.25M
June 24, 2025	31.95	32.56	32.56	32.6	31.86	13.68M
June 23, 2025	31.12	31.81	31.81	31.9	31	9.9M
June 20, 2025	31.43	31.43	31.43	32.08	31.38	13.19M
June 19, 2025	31.32	31.33	31.33	32	31.28	12.09M
June 18, 2025	31.06	31.42	31.42	31.5	30.91	8.53M
June 17, 2025	31.32	31.38	31.38	31.74	31.09	12.55M
June 16, 2025	31.1	31.25	31.25	31.45	30.9	15.38M
June 13, 2025	32.06	31.23	31.23	32.15	31.12	38.08M
June 12, 2025	32.5	32.18	32.18	32.53	32.1	13.47M
June 11, 2025	32.67	32.65	32.65	33.18	32.6	11.06M
June 10, 2025	32.85	32.67	32.67	33.63	32.6	16.46M
June 09, 2025	32.42	32.73	32.73	33.13	32.34	13.12M
June 06, 2025	32.68	32.41	32.41	32.86	32.3	14.74M
June 05, 2025	32.9	33.33	33.33	33.6	32.8	11.49M
June 04, 2025	32.91	33	33	33.2	32.72	10M
June 03, 2025	33.3	32.96	32.96	33.49	32.51	16.93M
May 30, 2025	34.36	33.96	33.96	34.36	33.85	8.32M
May 29, 2025	33.85	34.64	34.64	34.76	33.85	11.5M
May 28, 2025	34.2	33.77	33.77	34.35	33.68	8.41M
May 27, 2025	34.49	34.21	34.21	34.5	33.95	9.59M
May 26, 2025	34.99	34.59	34.59	35.14	34.34	13.85M
May 23, 2025	35.6	35.08	35.08	36.17	35.03	17.04M
May 22, 2025	34.68	35.81	35.81	36.37	34.68	30.81M
May 21, 2025	35.01	34.63	34.63	35.22	34.57	9.68M
May 20, 2025	33.71	35.13	35.13	36.18	33.68	23.17M
May 19, 2025	34.69	34	34	35.36	33.96	14.96M
May 16, 2025	34.05	34.22	34.22	34.69	33.89	6.81M
May 15, 2025	34.6	34.16	34.16	34.6	34.05	7.55M
May 14, 2025	34.88	34.79	34.79	35.22	34.53	11.32M
May 13, 2025	34.98	35.05	35.05	35.61	34.06	21.52M
May 12, 2025	34.48	34.61	34.61	34.69	34.07	10.4M
May 09, 2025	34.18	34.13	34.13	34.5	33.76	10.32M
May 08, 2025	34.54	34.32	34.32	34.58	34.18	11.07M
May 07, 2025	35	34.55	34.55	35.2	34.29	14.55M
May 06, 2025	34.75	34.95	34.95	35.26	34.5	17.52M
April 30, 2025	34.67	34.67	34.67	35.16	34.41	14.54M
April 29, 2025	33.51	34.51	34.51	35.4	33.28	25.1M
April 28, 2025	33.28	33.64	33.64	33.99	32.97	22.8M
April 25, 2025	31.8	32.43	32.43	33.28	31.77	15.57M
April 24, 2025	32.15	31.83	31.83	32.76	31.8	10.11M
April 23, 2025	32.1	32.13	32.13	32.44	31.7	8.76M
April 22, 2025	31.8	31.9	31.9	32.05	31.7	6.64M
April 21, 2025	31.45	31.9	31.9	32.6	31.2	9.55M
April 18, 2025	31.48	31.31	31.31	31.75	31.16	6.67M
April 17, 2025	31.94	31.6	31.6	32.4	31.57	10.41M
April 16, 2025	31.78	32.1	32.1	33.15	31.52	16.77M
April 15, 2025	31.61	31.93	31.93	32	31.31	9.96M
April 14, 2025	32.47	31.8	31.8	32.48	31.55	15.42M
April 11, 2025	30.1	31.37	31.37	31.8	29.95	18.81M
April 10, 2025	30.2	30.24	30.24	30.77	29.93	16.63M
April 09, 2025	28.08	29.35	29.35	29.58	27.52	20.12M
April 08, 2025	28.82	28.61	28.61	29.45	27.92	20.59M
April 07, 2025	30.42	28.8	28.8	30.92	28.8	21.5M
April 03, 2025	32.33	32	32	32.78	31.88	10.01M
April 02, 2025	32.6	32.69	32.69	32.83	32.42	5.58M
April 01, 2025	32.5	32.59	32.59	32.92	32.44	6.58M

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