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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	41.77	40.8	40.8	41.87	40.69	28.81M
September 02, 2025	42.5	41.65	41.65	43	40.95	45.5M
September 01, 2025	44.9	42.83	42.83	45.32	42.55	55.21M
August 29, 2025	42.65	43.43	43.43	44.09	41.61	48.69M
August 28, 2025	42.4	42.91	42.91	43.25	41.21	54.69M
August 27, 2025	42.96	42.49	42.49	43.95	42.4	56.43M
August 26, 2025	41.5	42.96	42.96	43.98	41.18	56.34M
August 25, 2025	40.86	42	42	43.36	40.4	67.57M
August 22, 2025	39.2	40.57	40.57	40.8	39.18	43.33M
August 21, 2025	40.02	39.45	39.45	40.88	38.77	56.81M
August 20, 2025	37.92	39.24	39.24	39.25	37.72	40.73M
August 19, 2025	38	37.91	37.91	38.5	37.7	23.18M
August 18, 2025	37.48	37.96	37.96	38.31	37.48	29.74M
August 15, 2025	36.1	37.35	37.35	37.45	36.1	25.06M
August 14, 2025	37.06	36.5	36.5	37.86	36.5	31.94M
August 13, 2025	36.63	37.04	37.04	37.25	36.52	23.45M
August 12, 2025	36.43	36.55	36.55	36.88	36.25	19.34M
August 11, 2025	36.08	36.41	36.41	36.63	36.06	12.68M
August 08, 2025	36.43	36.08	36.08	36.46	35.86	14.8M
August 07, 2025	36.7	36.67	36.67	37.39	36.31	24.12M
August 06, 2025	36.63	36.74	36.74	36.88	36.44	13.68M
August 05, 2025	36.52	36.62	36.62	36.65	36.27	12.04M
August 04, 2025	36.3	36.41	36.41	36.5	36.12	12.41M
August 01, 2025	36.87	36.53	36.53	37.34	36.3	17.85M
July 31, 2025	37.36	36.96	36.96	37.93	36.83	21.78M
July 30, 2025	38	37.55	37.55	38.78	37.22	25.41M
July 29, 2025	37.4	38.02	38.02	38.07	37.31	20.24M
July 28, 2025	37.13	37.57	37.57	37.93	36.81	23.28M
July 25, 2025	36	37.11	37.11	37.15	35.76	27.79M
July 24, 2025	36.25	36.48	36.48	36.57	36.15	17.34M
July 23, 2025	36.57	36.23	36.23	36.9	36.08	17.42M
July 22, 2025	36.93	36.58	36.58	37.05	36.43	22M
July 21, 2025	37.05	37.12	37.12	37.49	36.8	29.14M
July 18, 2025	35.1	36.99	36.99	37.28	35.09	53.67M
July 17, 2025	34.4	35.05	35.05	35.2	34.2	18.56M
July 16, 2025	34.72	34.55	34.55	35.25	34.36	15.96M
July 15, 2025	34.52	34.71	34.71	35.23	33.9	24.74M
July 14, 2025	34.53	34.14	34.14	34.6	33.76	12.1M
July 11, 2025	34.35	34.4	34.4	34.45	34.1	12.07M
July 10, 2025	34.3	34.39	34.39	34.66	34.11	12.53M
July 09, 2025	34	34.55	34.55	34.74	34	16.77M
July 08, 2025	33.17	34.11	34.11	34.38	33.16	20.11M
July 07, 2025	33.07	33.17	33.17	33.5	32.91	8.86M
July 04, 2025	33.5	33.03	33.03	33.55	33	10.98M
July 03, 2025	33.13	33.6	33.6	33.75	33.02	13.5M
July 02, 2025	33.34	33.05	33.05	33.43	32.8	11.49M
July 01, 2025	33.53	33.46	33.46	33.75	33.21	11.34M
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

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