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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.93	12.28	12.28	12.65	11.73	57.25M
October 17, 2025	10.89	11.86	11.86	11.86	10.78	36.82M
October 16, 2025	10.91	10.78	10.78	11.21	10.66	22.77M
October 15, 2025	11.05	11.23	11.23	11.43	10.71	31.41M
October 14, 2025	10.66	10.9	10.9	11	10.64	24.31M
October 13, 2025	10	10.66	10.66	10.8	9.88	20.47M
October 10, 2025	10.3	10.42	10.42	10.8	10.26	16.7M
October 09, 2025	10.58	10.4	10.4	10.64	10.15	20.84M
September 30, 2025	10.39	10.77	10.77	11.1	10.3	29.41M
September 29, 2025	10.45	10.4	10.4	10.57	10.2	11.56M
September 26, 2025	10.54	10.42	10.42	10.67	10.35	13.8M
September 25, 2025	10.66	10.6	10.6	10.9	10.59	15.75M
September 24, 2025	10.81	10.74	10.74	11.13	10.53	23.52M
September 23, 2025	10.82	10.92	10.92	11.38	10.66	24.24M
September 22, 2025	12.28	11.27	11.27	12.48	11.15	34.13M
September 19, 2025	11.91	12.38	12.38	12.57	11.76	34.12M
September 18, 2025	12.18	11.9	11.9	12.49	11.72	28.46M
September 17, 2025	12.74	12.36	12.36	12.75	12.1	27.99M
September 16, 2025	13.16	12.58	12.58	13.16	12.3	35.03M
September 15, 2025	12.81	13.17	13.17	13.47	12.34	43.64M
September 12, 2025	13.3	13.16	13.16	13.85	12.9	57.86M
September 11, 2025	13.23	13.65	13.65	14.38	13.1	77.39M
September 10, 2025	11.68	13.44	13.44	13.44	11.61	71.1M
September 09, 2025	11.5	12.22	12.22	12.22	11.3	34.93M
September 08, 2025	11.39	11.11	11.11	12.18	11.06	57.16M
September 05, 2025	11.29	11.66	11.66	11.92	10.73	76.98M
September 04, 2025	10.18	10.84	10.84	10.84	10.17	24.89M

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