Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

DongGuan Winnerway Industry Zone LTD. (000573.SZ)

Compare
4.0500
0.0000
(0.00%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.06004.08003.98004.05004.050025,536,300
Apr 17, 20254.00004.21003.98004.05004.050028,243,387
Apr 16, 20254.15004.20003.98004.05004.050026,228,487
Apr 15, 20254.18004.23004.12004.18004.180022,498,687
Apr 14, 20254.15004.23004.15004.19004.190025,501,287
Apr 11, 20254.00004.15003.97004.14004.140034,566,128
Apr 10, 20254.03004.12003.98004.07004.070044,221,114
Apr 9, 20253.90004.03003.50003.97003.970054,541,155
Apr 8, 20254.00004.06003.85003.89003.890045,018,482
Apr 7, 20254.13004.19004.03004.03004.030039,697,783
Apr 3, 20254.53004.71004.41004.48004.480049,306,771
Apr 2, 20254.57004.78004.50004.60004.600050,835,051
Apr 1, 20254.52004.63004.46004.58004.580047,607,043
Mar 31, 20254.59004.66004.44004.54004.540056,285,417
Mar 28, 20254.89004.95004.50004.59004.590088,376,911
Mar 27, 20255.09005.15004.95004.99004.990065,409,089
Mar 26, 20254.95005.30004.88005.00005.0000115,132,482
Mar 25, 20254.40004.88004.32004.88004.880055,293,366
Mar 24, 20254.90004.90004.37004.44004.440075,113,080
Mar 21, 20254.72004.95004.67004.86004.860069,678,932
Mar 20, 20254.73004.85004.68004.75004.750069,697,305
Mar 19, 20254.87004.97004.68004.71004.7100113,150,885
Mar 18, 20254.45004.86004.43004.86004.860033,865,196
Mar 17, 20254.38004.48004.35004.42004.420038,875,304
Mar 14, 20254.28004.43004.26004.38004.380039,402,335
Mar 13, 20254.35004.36004.19004.26004.260034,156,000
Mar 12, 20254.42004.46004.37004.37004.370039,691,410
Mar 11, 20254.36004.40004.25004.39004.390033,151,804
Mar 10, 20254.37004.42004.34004.41004.410039,355,465
Mar 7, 20254.45004.50004.34004.37004.370060,098,300
Mar 6, 20254.28004.56004.24004.50004.500088,179,359
Mar 5, 20254.25004.33004.15004.25004.250059,241,838
Mar 4, 20254.18004.27004.09004.17004.170089,946,946
Mar 3, 20254.81005.08004.42004.42004.4200147,232,942
Feb 28, 20254.72005.10004.42004.91004.9100158,806,325
Feb 27, 20255.37005.71004.83004.83004.8300180,109,822
Feb 26, 20254.91005.37004.79005.37005.3700199,244,712
Feb 25, 20254.36004.88004.33004.88004.8800134,230,177
Feb 24, 20254.05004.44004.05004.44004.4400126,401,577
Feb 21, 20254.13004.15004.03004.04004.040043,009,146
Feb 20, 20254.14004.22004.06004.12004.120055,846,242
Feb 19, 20254.05004.16003.98004.14004.140043,410,500
Feb 18, 20254.15004.20004.05004.05004.050044,583,241
Feb 17, 20254.02004.19004.02004.15004.150054,698,859
Feb 14, 20254.13004.15004.02004.05004.050060,338,409
Feb 13, 20254.25004.26004.16004.17004.170057,704,400
Feb 12, 20254.29004.29004.18004.25004.250066,244,854
Feb 11, 20254.26004.36004.22004.32004.320066,491,883
Feb 10, 20254.22004.32004.17004.29004.290094,040,341
Feb 7, 20254.23004.38004.02004.35004.3500151,470,594
Feb 6, 20254.78005.27004.34004.40004.4000220,330,830
Feb 5, 20255.30005.30004.82004.82004.820063,745,254
Jan 27, 20255.50005.86005.02005.35005.3500146,650,765
Jan 24, 20254.95005.60004.93005.33005.3300109,485,087
Jan 23, 20254.82005.12004.65005.12005.1200125,997,941
Jan 22, 20254.80004.95004.59004.65004.6500114,288,804
Jan 21, 20254.40004.76004.35004.59004.590089,762,736
Jan 20, 20254.41004.54004.27004.45004.450074,554,310
Jan 17, 20254.32004.57004.19004.38004.380089,815,169
Jan 16, 20254.29004.57004.29004.41004.4100131,478,043
Jan 15, 20254.72004.94004.45004.56004.5600160,921,644
Jan 14, 20254.48005.26004.48004.81004.8100220,443,301
Jan 13, 20255.20005.20004.98004.98004.980040,388,900
Jan 10, 20254.90005.53004.60005.53005.5300265,014,212
Jan 9, 20255.03005.03004.72005.03005.0300235,414,222
Jan 8, 20254.57004.57004.49004.57004.570057,280,294
Jan 7, 20254.15004.15004.07004.15004.150085,274,013
Jan 6, 20253.77003.77003.77003.77003.77009,091,834
Jan 3, 20253.43003.43003.43003.43003.430013,609,455
Jan 2, 20252.97003.25002.97003.12003.120043,125,726
Dec 31, 20242.93003.08002.90002.99002.990028,616,067
Dec 30, 20242.97003.01002.86002.93002.930021,269,231
Dec 27, 20242.87003.04002.86002.95002.950021,089,865
Dec 26, 20242.81002.91002.81002.87002.870013,461,800
Dec 25, 20242.91002.92002.72002.83002.830021,690,943
Dec 24, 20242.94002.98002.85002.91002.910022,256,445
Dec 23, 20243.21003.22002.91002.96002.960035,342,496
Dec 20, 20243.37003.42003.21003.23003.230037,166,393
Dec 19, 20243.33003.45003.26003.39003.390024,197,600
Dec 18, 20243.30003.35003.19003.33003.330022,819,387
Dec 17, 20243.46003.51003.27003.29003.290032,134,935
Dec 16, 20243.43003.54003.42003.49003.490030,806,352
Dec 13, 20243.54003.56003.43003.43003.430039,593,300
Dec 12, 20243.46003.69003.36003.61003.610067,764,335
Dec 11, 20243.29003.43003.26003.43003.430038,950,317
Dec 10, 20243.43003.49003.30003.32003.320038,102,948
Dec 9, 20243.37003.44003.24003.30003.300032,890,100
Dec 6, 20243.27003.41003.27003.37003.370044,782,202
Dec 5, 20243.20003.29003.17003.28003.280032,219,906
Dec 4, 20243.28003.29003.17003.19003.190034,951,463
Dec 3, 20243.33003.35003.24003.28003.280045,288,147
Dec 2, 20243.17003.32003.12003.31003.310069,986,769
Nov 29, 20243.13003.20003.02003.15003.150066,395,347
Nov 28, 20243.10003.21003.10003.15003.150073,134,395
Nov 27, 20243.15003.29003.15003.16003.1600126,896,579
Nov 26, 20243.50003.57003.50003.50003.500042,987,086
Nov 25, 20243.73003.89003.32003.89003.8900193,675,375
Nov 22, 20243.23003.54003.11003.54003.5400163,948,318
Nov 21, 20242.91003.22002.91003.22003.220063,988,859
Nov 20, 20242.81002.98002.77002.93002.930028,667,580
Nov 19, 20242.78002.80002.70002.80002.800019,027,430
Nov 18, 20242.83002.93002.76002.78002.780023,245,976
Nov 15, 20242.85002.89002.78002.79002.790014,695,993
Nov 14, 20242.97003.00002.87002.88002.880017,547,601
Nov 13, 20242.95003.00002.88002.93002.930014,335,511
Nov 12, 20243.02003.04002.91002.95002.950022,872,888
Nov 11, 20243.00003.03002.92002.98002.980015,766,041
Nov 8, 20243.09003.13002.95003.00003.000025,756,364
Nov 7, 20242.93003.16002.89003.08003.080026,527,979
Nov 6, 20242.89002.95002.84002.93002.930019,353,601
Nov 5, 20242.82002.92002.81002.89002.890018,929,771
Nov 4, 20242.81002.83002.73002.82002.820016,071,910
Nov 1, 20242.89002.96002.80002.82002.820022,199,995
Oct 31, 20242.82002.94002.80002.90002.900024,653,901
Oct 30, 20242.76002.84002.74002.82002.820018,006,689
Oct 29, 20242.87002.89002.74002.75002.750019,048,130
Oct 28, 20242.78002.88002.73002.87002.870020,125,242
Oct 25, 20242.69002.78002.69002.75002.750015,284,203
Oct 24, 20242.63002.67002.60002.67002.670013,050,273
Oct 23, 20242.60002.68002.60002.63002.630012,156,414
Oct 22, 20242.55002.62002.53002.61002.610013,438,069
Oct 21, 20242.55002.59002.54002.55002.550013,511,356
Oct 18, 20242.54002.58002.47002.54002.540014,026,260
Oct 17, 20242.65002.65002.51002.52002.520016,719,526
Oct 16, 20242.53002.64002.53002.63002.630017,314,567
Oct 15, 20242.54002.60002.49002.55002.550014,464,200
Oct 14, 20242.54002.59002.51002.56002.560018,290,721
Oct 11, 20242.54002.59002.47002.50002.500013,198,823
Oct 10, 20242.59002.63002.46002.55002.550026,805,675
Oct 9, 20242.80002.80002.59002.59002.590024,485,570
Oct 8, 20243.06003.07002.73002.88002.880046,044,977
Sep 30, 20242.76002.82002.60002.80002.800039,818,373
Sep 27, 20242.55002.62002.52002.60002.600025,663,509
Sep 26, 20242.39002.53002.35002.52002.520019,536,538
Sep 25, 20242.35002.47002.35002.39002.390018,324,680
Sep 24, 20242.30002.34002.27002.34002.340012,139,700
Sep 23, 20242.27002.29002.24002.29002.29007,500,847
Sep 20, 20242.24002.29002.23002.27002.27009,053,600
Sep 19, 20242.19002.27002.19002.25002.250011,473,714
Sep 18, 20242.23002.23002.12002.18002.18008,996,300
Sep 13, 20242.20002.24002.20002.21002.21006,389,966
Sep 12, 20242.20002.23002.18002.20002.20005,505,166
Sep 11, 20242.22002.22002.16002.19002.19005,187,211
Sep 10, 20242.21002.22002.17002.21002.21006,093,100
Sep 9, 20242.18002.22002.12002.19002.19006,933,900
Sep 6, 20242.23002.24002.18002.18002.18007,450,500
Sep 5, 20242.22002.27002.21002.23002.23007,985,400
Sep 4, 20242.21002.28002.20002.21002.210010,919,618
Sep 3, 20242.22002.24002.15002.21002.210014,888,213
Sep 2, 20242.22002.34002.19002.20002.200027,690,491
Aug 30, 20242.09002.21002.07002.15002.150011,211,001
Aug 29, 20242.08002.10002.05002.09002.09005,954,500
Aug 28, 20242.07002.11002.03002.08002.08004,745,622
Aug 27, 20242.11002.12002.05002.07002.07004,680,700
Aug 26, 20242.04002.12002.03002.11002.11005,576,144
Aug 23, 20242.06002.07002.02002.03002.03005,189,013
Aug 22, 20242.11002.15002.06002.07002.07005,430,400
Aug 21, 20242.11002.13002.09002.11002.11003,749,000
Aug 20, 20242.18002.19002.11002.13002.13005,355,917
Aug 19, 20242.17002.20002.15002.17002.17003,698,500
Aug 16, 20242.23002.24002.18002.19002.19005,159,391
Aug 15, 20242.18002.24002.15002.23002.23007,452,294
Aug 14, 20242.22002.24002.18002.18002.18003,890,101
Aug 13, 20242.20002.22002.16002.21002.21004,403,200
Aug 12, 20242.23002.24002.20002.20002.20008,968,500
Aug 9, 20242.23002.29002.21002.24002.240011,662,877
Aug 8, 20242.21002.26002.20002.23002.23007,681,144
Aug 7, 20242.23002.26002.20002.21002.21007,706,900
Aug 6, 20242.18002.23002.16002.22002.22007,885,129
Aug 5, 20242.20002.24002.15002.16002.16005,824,600
Aug 2, 20242.19002.23002.18002.19002.19006,184,600
Aug 1, 20242.22002.24002.20002.21002.21006,858,661
Jul 31, 20242.16002.23002.15002.22002.22007,525,200
Jul 30, 20242.12002.17002.11002.16002.16007,219,309
Jul 29, 20242.11002.13002.06002.11002.11004,949,409
Jul 26, 20242.07002.12002.07002.11002.11004,505,900
Jul 25, 20242.06002.10002.03002.07002.07004,575,721
Jul 24, 20242.08002.10002.05002.05002.05005,109,500
Jul 23, 20242.11002.17002.08002.09002.09006,561,358
Jul 22, 20242.12002.13002.08002.12002.12003,649,400
Jul 19, 20242.11002.12002.07002.10002.10005,085,599
Jul 18, 20242.12002.13002.08002.13002.13005,011,562
Jul 17, 20242.14002.17002.12002.13002.13006,700,162
Jul 16, 20242.14002.15002.10002.13002.13004,761,493
Jul 15, 20242.18002.19002.12002.12002.12005,167,446
Jul 12, 20242.15002.26002.15002.18002.18008,946,142
Jul 11, 20242.09002.16002.09002.15002.15007,231,182
Jul 10, 20242.13002.13002.06002.06002.06005,897,565
Jul 9, 20242.11002.14002.04002.12002.12009,612,200
Jul 8, 20242.15002.20002.10002.11002.110010,399,393
Jul 5, 20242.19002.23002.14002.21002.21005,826,100
Jul 4, 20242.30002.31002.17002.19002.19007,750,776
Jul 3, 20242.29002.33002.28002.30002.30006,387,093
Jul 2, 20242.26002.32002.24002.29002.29009,097,793
Jul 1, 20242.19002.25002.19002.24002.24008,169,376
Jun 28, 20242.16002.22002.15002.18002.18006,919,293
Jun 27, 20242.22002.24002.18002.18002.18007,387,600
Jun 26, 20242.21002.22002.13002.22002.22008,614,800
Jun 25, 20242.13002.22002.11002.19002.19009,518,234
Jun 24, 20242.19002.21002.11002.13002.130011,796,676
Jun 21, 20242.25002.27002.19002.22002.22009,132,400
Jun 20, 20242.29002.33002.23002.24002.240011,476,117
Jun 19, 2024 0.06 Dividend
Jun 19, 20242.34002.37002.29002.29002.290012,422,536
Jun 18, 20242.33002.43002.32002.39002.330015,711,711
Jun 17, 20242.33002.39002.31002.35002.291019,356,829
Jun 14, 20242.44002.50002.39002.42002.359225,621,836
Jun 13, 20242.60002.63002.40002.43002.369031,508,678
Jun 12, 20242.29002.51002.27002.51002.447029,504,200
Jun 11, 20242.39002.44002.27002.28002.222822,743,222
Jun 7, 20242.24002.39002.24002.39002.330018,262,539
Jun 6, 20242.33002.37002.11002.17002.115522,380,808
Jun 5, 20242.41002.42002.33002.33002.271510,959,200
Jun 4, 20242.47002.48002.39002.43002.369010,813,976
Jun 3, 20242.56002.58002.43002.47002.408013,787,093
May 31, 20242.59002.61002.56002.58002.51526,351,010
May 30, 20242.63002.65002.58002.58002.51529,292,300
May 29, 20242.68002.76002.63002.65002.583511,070,589
May 28, 20242.75002.77002.64002.66002.593210,001,400
May 27, 20242.78002.80002.69002.74002.67129,407,800
May 24, 20242.86002.88002.75002.76002.690713,111,588
May 23, 20243.01003.06002.83002.86002.788221,781,687
May 22, 20242.86002.95002.86002.93002.856417,544,300
May 21, 20242.86002.93002.84002.87002.797910,926,400
May 20, 20242.94002.95002.86002.89002.817420,412,945
May 17, 20242.85002.95002.80002.94002.866226,832,100
May 16, 20242.73002.84002.73002.81002.739515,752,777
May 15, 20242.69002.77002.67002.73002.661511,779,500
May 14, 20242.66002.72002.66002.70002.63228,280,487
May 13, 20242.73002.73002.64002.67002.603012,876,801
May 10, 20242.72002.79002.68002.76002.690719,204,800
May 9, 20242.67002.76002.67002.72002.651714,002,511
May 8, 20242.70002.74002.64002.65002.583511,062,494
May 7, 20242.70002.77002.65002.72002.651715,809,384
May 6, 20242.69002.76002.67002.73002.661520,172,442
Apr 30, 20242.69002.72002.61002.63002.564024,661,803
Apr 29, 20242.58002.77002.57002.76002.690722,277,774
Apr 26, 20242.52002.58002.46002.58002.515213,530,404
Apr 25, 20242.47002.53002.44002.50002.43729,489,838
Apr 24, 20242.44002.49002.44002.47002.40806,650,500
Apr 23, 20242.41002.47002.40002.45002.388510,500,009
Apr 22, 20242.48002.50002.38002.40002.339711,224,705
Apr 19, 20242.46002.51002.42002.45002.388511,583,448
Apr 18, 20242.49002.53002.41002.46002.398217,167,501