Xinjiang Winka Times Department Store Co.,Ltd. (603101.SS) SHH
7.89
-0.19(-2.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.89
-0.19(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.1 | 7.89 | 7.89 | 8.1 | 7.86 | 3.36M |
| April 02, 2026 | 8.1 | 8.08 | 8.08 | 8.2 | 7.99 | 5.13M |
| April 01, 2026 | 8.12 | 8.08 | 8.08 | 8.18 | 8.05 | 3.73M |
| March 31, 2026 | 8.16 | 8.03 | 8.03 | 8.25 | 8.02 | 3.33M |
| March 30, 2026 | 8.04 | 8.14 | 8.14 | 8.19 | 8.01 | 2.89M |
| March 27, 2026 | 8.02 | 8.12 | 8.12 | 8.16 | 7.96 | 4.46M |
| March 26, 2026 | 8.33 | 8.17 | 8.17 | 8.37 | 8.14 | 5.12M |
| March 25, 2026 | 8.17 | 8.36 | 8.36 | 8.36 | 8.09 | 5.8M |
| March 24, 2026 | 7.9 | 8.14 | 8.14 | 8.15 | 7.84 | 7.06M |
| March 23, 2026 | 8.01 | 7.77 | 7.77 | 8.11 | 7.74 | 6.75M |
| March 20, 2026 | 8.32 | 8.13 | 8.13 | 8.4 | 8.12 | 4.52M |
| March 19, 2026 | 8.45 | 8.32 | 8.32 | 8.49 | 8.29 | 4.17M |
| March 18, 2026 | 8.47 | 8.5 | 8.5 | 8.5 | 8.37 | 4.3M |
| March 17, 2026 | 8.64 | 8.46 | 8.46 | 8.72 | 8.46 | 3.96M |
| March 16, 2026 | 8.68 | 8.67 | 8.67 | 8.76 | 8.59 | 2.95M |
| March 13, 2026 | 8.64 | 8.65 | 8.65 | 8.8 | 8.64 | 3.28M |
| March 12, 2026 | 8.72 | 8.68 | 8.68 | 8.77 | 8.64 | 3.74M |
| March 11, 2026 | 8.82 | 8.7 | 8.7 | 8.86 | 8.66 | 3.78M |
| March 10, 2026 | 8.73 | 8.8 | 8.8 | 8.81 | 8.73 | 1.85M |
| March 09, 2026 | 8.72 | 8.68 | 8.68 | 8.78 | 8.55 | 4.42M |
| March 06, 2026 | 8.66 | 8.81 | 8.81 | 8.82 | 8.58 | 3.77M |
| March 05, 2026 | 8.66 | 8.7 | 8.7 | 8.83 | 8.66 | 4.87M |
| March 04, 2026 | 8.6 | 8.52 | 8.52 | 8.68 | 8.42 | 3.63M |
| March 03, 2026 | 8.76 | 8.65 | 8.65 | 8.91 | 8.63 | 6.34M |
| March 02, 2026 | 9.21 | 8.82 | 8.82 | 9.21 | 8.81 | 10.59M |
| February 27, 2026 | 9.3 | 9.31 | 9.31 | 9.34 | 9.2 | 4.07M |
| February 26, 2026 | 9.43 | 9.3 | 9.3 | 9.43 | 9.27 | 5.67M |
| February 25, 2026 | 9.49 | 9.43 | 9.43 | 9.52 | 9.41 | 4.49M |
| February 24, 2026 | 9.45 | 9.44 | 9.44 | 9.49 | 9.36 | 3.7M |
| February 13, 2026 | 9.47 | 9.36 | 0 | 9.54 | 9.34 | 3.94M |
| February 12, 2026 | 9.62 | 9.44 | 0 | 9.64 | 9.43 | 5.8M |
| February 11, 2026 | 9.72 | 9.61 | 0 | 9.76 | 9.61 | 4.13M |
| February 10, 2026 | 9.77 | 9.74 | 0 | 9.78 | 9.61 | 6.15M |
| February 09, 2026 | 9.66 | 9.77 | 0 | 9.79 | 9.6 | 6.54M |
| February 06, 2026 | 9.87 | 9.63 | 0 | 9.87 | 9.52 | 8.62M |
| February 05, 2026 | 9.8 | 9.88 | 0 | 9.92 | 9.69 | 8.75M |
| February 04, 2026 | 9.61 | 9.8 | 0 | 9.83 | 9.57 | 7.4M |
| February 03, 2026 | 9.58 | 9.63 | 0 | 9.68 | 9.52 | 5.86M |
| February 02, 2026 | 9.58 | 9.58 | 0 | 9.73 | 9.52 | 5.52M |
| January 30, 2026 | 9.81 | 9.65 | 0 | 9.85 | 9.63 | 6.59M |
| January 29, 2026 | 9.69 | 9.76 | 0 | 9.8 | 9.6 | 7.13M |
| January 28, 2026 | 9.84 | 9.71 | 0 | 9.88 | 9.7 | 5.85M |
| January 27, 2026 | 9.93 | 9.85 | 0 | 10.03 | 9.67 | 7.29M |
| January 26, 2026 | 10.25 | 9.89 | 0 | 10.27 | 9.82 | 12.69M |
| January 23, 2026 | 10.28 | 10.27 | 0 | 10.33 | 10.2 | 8.06M |
| January 22, 2026 | 10.28 | 10.28 | 0 | 10.37 | 10.23 | 7.96M |
| January 21, 2026 | 10.44 | 10.32 | 0 | 10.58 | 10.28 | 10.34M |
| January 20, 2026 | 10.34 | 10.56 | 0 | 10.58 | 10.24 | 17.63M |
| January 19, 2026 | 10.14 | 10.34 | 0 | 10.36 | 10.05 | 10.29M |
| January 16, 2026 | 10.12 | 10.05 | 0 | 10.15 | 9.91 | 8.37M |
| January 15, 2026 | 10.15 | 10.08 | 0 | 10.35 | 10.04 | 11.03M |
| January 14, 2026 | 10.25 | 10.18 | 0 | 10.41 | 10.04 | 15.08M |
| January 13, 2026 | 10.67 | 10.24 | 0 | 10.84 | 10.24 | 17.14M |
| January 12, 2026 | 10.29 | 10.58 | 0 | 10.58 | 10.23 | 19.16M |
| January 09, 2026 | 10.06 | 10.29 | 0 | 10.32 | 10.06 | 17.03M |
| January 08, 2026 | 10.05 | 10.15 | 0 | 10.32 | 10 | 14.46M |
| January 07, 2026 | 10.12 | 10.15 | 0 | 10.3 | 9.94 | 17.67M |
| January 06, 2026 | 9.8 | 10.28 | 0 | 10.77 | 9.74 | 23.6M |
| January 05, 2026 | 9.62 | 9.79 | 0 | 9.81 | 9.57 | 7.53M |
| December 31, 2025 | 9.55 | 9.66 | 0 | 9.75 | 9.5 | 7.28M |