Xinjiang Winka Times Department Store Co.,Ltd. - 603101.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.25	10.18	10.18	10.41	10.04	15.08M
January 13, 2026	10.67	10.24	10.24	10.84	10.24	17.14M
January 12, 2026	10.29	10.58	10.58	10.58	10.23	19.16M
January 09, 2026	10.06	10.29	10.29	10.32	10.06	17.03M
January 08, 2026	10.05	10.15	10.15	10.32	10	14.46M
January 07, 2026	10.12	10.15	10.15	10.3	9.94	17.67M
January 06, 2026	9.8	10.28	10.28	10.77	9.74	23.6M
January 05, 2026	9.62	9.79	9.79	9.81	9.57	7.53M
December 31, 2025	9.55	9.66	9.66	9.75	9.5	7.28M
December 30, 2025	9.85	9.53	9.53	9.85	9.5	11.71M
December 29, 2025	10.15	9.85	9.85	10.26	9.74	15.38M
December 26, 2025	10.05	10.05	10.05	10.2	10	8.84M
December 25, 2025	10.23	10.04	10.04	10.25	9.95	12.42M
December 24, 2025	10.08	10.19	10.19	10.21	10.03	10.77M
December 23, 2025	10.53	10.19	10.19	10.54	10.15	17.25M
December 22, 2025	10.71	10.59	10.59	10.88	10.45	21.67M
December 19, 2025	10.58	10.9	10.9	10.99	10.3	31.55M
December 18, 2025	10.23	10.65	10.65	10.78	10.2	24.95M
December 17, 2025	10.51	10.38	10.38	10.78	10.13	29.45M
December 16, 2025	10.05	10.8	10.8	10.96	10.05	38.92M
December 15, 2025	9.87	10.28	10.28	10.5	9.87	24.13M
December 12, 2025	10	9.89	9.89	10.19	9.85	24.49M
December 11, 2025	11.19	10.62	10.62	11.2	10.1	44.59M
December 10, 2025	10.59	10.59	10.59	10.59	10.59	9.16M
December 09, 2025	9.56	9.63	9.63	9.78	9.46	10.83M
December 08, 2025	9.53	9.57	9.57	9.64	9.43	6.46M
December 05, 2025	9.3	9.48	9.48	9.49	9.24	4.61M
December 04, 2025	9.44	9.32	9.32	9.5	9.31	5.41M
December 03, 2025	9.73	9.54	9.54	9.75	9.44	7.17M
December 02, 2025	9.71	9.75	9.75	9.83	9.65	6.31M
December 01, 2025	9.73	9.75	9.75	9.89	9.7	7.82M
November 28, 2025	9.6	9.77	9.77	9.79	9.44	11.96M
November 27, 2025	9.78	9.63	9.63	10.15	9.61	16.88M
November 26, 2025	9.5	9.68	9.68	9.7	9.46	11.48M
November 25, 2025	9.45	9.51	9.51	9.6	9.4	6.82M
November 24, 2025	9.42	9.45	9.45	9.67	9.27	9.18M
November 21, 2025	9.7	9.3	9.3	9.84	9.29	11.4M
November 20, 2025	10.12	9.7	9.7	10.14	9.63	12.77M
November 19, 2025	10.46	10.05	10.05	10.51	9.9	14.61M
November 18, 2025	10.77	10.46	10.46	10.88	10.33	12.94M
November 17, 2025	10.8	10.83	10.83	11.07	10.6	14.27M
November 14, 2025	11.13	10.95	10.95	11.58	10.95	18.8M
November 13, 2025	11	11.23	11.23	11.27	10.7	20.66M
November 12, 2025	11.21	11.04	11.04	11.54	11	25.98M
November 11, 2025	10.59	11.36	11.36	11.4	10.58	32.83M
November 10, 2025	10.3	10.64	10.64	10.68	10.28	16.36M
November 07, 2025	10.25	10.25	10.25	10.33	10.01	8.13M
November 06, 2025	10.48	10.26	10.26	10.52	10.25	11.44M
November 05, 2025	10.4	10.52	10.52	10.69	10.25	10.79M
November 04, 2025	10.56	10.51	10.51	10.65	10.38	8.95M
November 03, 2025	10.57	10.61	10.61	10.75	10.41	10.26M
October 31, 2025	10.43	10.57	10.57	10.67	10.41	10.31M
October 30, 2025	11.17	10.43	10.43	11.17	10.36	21.98M
October 29, 2025	11	11.02	11.02	11.04	10.61	12.42M
October 28, 2025	11.19	10.94	10.94	11.23	10.81	20.78M
October 27, 2025	11.07	11.19	11.19	11.33	10.87	20.8M
October 24, 2025	11.27	10.87	10.87	11.35	10.82	20.89M
October 23, 2025	11.77	11.22	11.22	11.8	11.15	23.54M
October 22, 2025	11.71	11.93	11.93	12.49	11.65	32.62M
October 21, 2025	12	11.94	11.94	12.03	11.48	36.51M

Xinjiang Winka Times Department Store Co.,Ltd. (603101.SS) SHH