Wingtech Technology Co Ltd (600745.SHG) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -28% vs the 50-day and -52.4% vs the 200-day average, 76.2% below the 52-week high and +14.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Wingtech Technology Co Ltd trades 28.0% below its 50-day and 52.4% below its 200-day moving average. (as of 2026-10-30)

Wingtech makes discrete and power semiconductor devices for consumer, industrial and automotive uses, including diodes, transistors, ESD protection parts and gallium nitride and silicon carbide devices. It also designs analogue and logic chips and runs its own wafer fabrication, packaging and test plants.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 600745.SHG overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	10.88	11.40	10.80	11.40	+10.04%	39,519,611
2026-10-29	10.29	10.86	9.95	10.36	-0.58%	51,362,273
2026-10-28	10.65	10.72	10.15	10.42	-0.76%	34,285,266
2026-10-27	10.95	11.13	10.50	10.50	-3.23%	31,682,502
2026-10-26	11.12	11.28	10.83	10.85	-6.30%	42,335,544
2026-10-23	10.50	11.58	10.41	11.58	+9.97%	62,749,855
2026-10-22	11.68	11.85	10.53	10.53	-10.00%	68,548,302
2026-10-21	12.49	12.63	11.69	11.70	-6.10%	47,765,871
2026-10-20	13.03	13.25	12.20	12.46	-4.37%	45,866,489
2026-10-19	13.58	13.80	13.03	13.03	-5.03%	29,319,324
2026-10-16	14.15	14.20	13.68	13.72	-1.22%	16,796,554
2026-10-15	13.86	14.32	13.73	13.89	-3.14%	19,114,800
2026-10-14	14.12	14.87	14.03	14.34	+0.77%	23,739,408
2026-10-13	14.57	14.77	13.45	14.23	-4.43%	34,151,614
2026-10-12	15.51	15.54	14.88	14.89	-4.80%	25,489,859
2026-10-09	15.82	15.89	15.13	15.64	-2.25%	29,117,410
2026-10-08	16.38	16.47	15.91	16.00	-2.62%	21,050,841
2026-09-30	16.55	16.61	16.39	16.43	-0.48%	12,970,302
2026-09-29	16.39	16.66	16.35	16.51	+1.29%	14,960,942
2026-09-28	16.91	16.91	16.29	16.30	-4.34%	25,253,366
2026-09-24	17.08	17.42	17.04	17.04	-0.35%	20,346,603
2026-09-23	17.42	17.43	17.10	17.10	-2.79%	23,332,935
2026-09-22	17.02	17.69	17.02	17.59	+4.33%	44,613,767
2026-09-21	16.64	16.96	16.55	16.86	+0.72%	21,545,424
2026-09-18	16.63	16.86	16.57	16.74	+1.45%	21,270,001
2026-09-17	16.72	16.87	16.50	16.50	-3.23%	30,209,803
2026-09-16	16.65	17.19	16.65	17.05	+2.22%	22,127,009
2026-09-15	16.67	16.94	16.64	16.68	-0.30%	17,687,782
2026-09-14	17.01	17.01	16.69	16.73	-2.34%	23,670,422
2026-09-11	16.88	17.24	16.78	17.13	+0.59%	26,106,555
2026-09-10	17.05	17.34	16.97	17.03	-0.82%	25,587,452
2026-09-09	17.50	17.68	17.13	17.17	-2.44%	30,545,084
2026-09-08	18.00	18.03	17.55	17.60	-2.76%	35,382,320
2026-09-07	18.00	18.25	17.90	18.10	-0.17%	25,275,164
2026-09-04	18.19	18.55	17.90	18.13	+0.17%	35,903,522
2026-09-03	18.70	18.70	18.05	18.10	-3.52%	37,542,831
2026-09-02	18.12	19.24	17.99	18.76	+1.24%	44,301,441
2026-09-01	19.40	19.75	18.41	18.53	-3.09%	54,365,269
2026-08-31	19.40	19.43	18.90	19.12	-3.39%	48,435,548
2026-08-28	19.16	20.20	18.71	19.79	+3.56%	70,271,622
2026-08-27	18.88	19.50	18.51	19.11	+3.35%	66,108,830
2026-08-26	19.44	20.38	18.33	18.49	-2.27%	98,412,055
2026-08-25	17.39	18.92	17.32	18.92	+10.00%	83,303,732
2026-08-24	17.15	17.49	16.91	17.20	+3.18%	43,594,364
2026-08-21	16.42	16.87	16.33	16.67	+0.91%	20,570,056
2026-08-20	16.43	16.79	16.23	16.52	+1.35%	22,245,031
2026-08-19	16.85	16.89	16.26	16.30	-4.90%	35,449,666
2026-08-18	17.51	17.52	17.12	17.14	-2.61%	32,860,330
2026-08-17	17.16	17.96	17.12	17.60	+0.80%	42,631,297
2026-08-14	17.50	18.20	17.41	17.46	+0.17%	45,411,610
2026-08-13	17.02	17.95	17.02	17.43	+1.63%	49,430,789
2026-08-12	17.24	17.37	17.10	17.15	-1.89%	34,252,320
2026-08-11	16.40	17.97	16.20	17.48	+6.00%	64,631,714
2026-08-10	16.78	16.79	16.31	16.49	-1.96%	30,704,823
2026-08-07	16.73	16.96	16.63	16.82	+0.36%	29,072,175
2026-08-06	16.87	17.05	16.61	16.76	-1.87%	34,865,700
2026-08-05	16.92	17.33	16.87	17.08	-0.18%	43,384,001
2026-08-04	16.50	17.28	16.40	17.11	+4.20%	51,052,614
2026-08-03	16.56	16.70	16.26	16.42	-1.02%	27,863,570
2026-07-31	16.50	16.92	16.34	16.59	+3.62%	41,262,389
2026-07-30	16.58	16.85	16.00	16.01	-4.13%	41,021,201
2026-07-29	16.75	16.90	16.40	16.70	-0.83%	29,484,948
2026-07-28	16.72	17.04	16.63	16.84	-1.35%	29,284,979
2026-07-27	16.81	17.16	16.46	17.07	+1.43%	32,127,743
2026-07-24	16.51	17.34	16.35	16.83	+0.18%	41,904,160
2026-07-23	16.25	17.07	16.25	16.80	+3.19%	42,578,668
2026-07-22	16.81	17.26	16.20	16.28	-4.91%	51,698,547
2026-07-21	17.21	17.59	15.83	17.12	-0.41%	67,256,540
2026-07-20	18.50	18.93	17.16	17.19	-9.86%	74,977,734
2026-07-17	19.58	20.18	18.82	19.07	+1.38%	75,078,198
2026-07-16	19.46	20.15	18.77	18.81	-5.14%	52,785,233
2026-07-15	19.00	20.80	18.18	19.83	-0.60%	94,884,503
2026-07-14	21.18	21.48	19.58	19.95	-5.45%	77,227,875
2026-07-13	20.99	22.26	20.83	21.10	+1.25%	102,307,015
2026-07-10	19.40	21.24	18.74	20.84	+7.92%	113,967,896
2026-07-09	17.92	19.70	17.81	19.31	+4.21%	84,611,492
2026-07-08	17.48	19.37	16.17	18.53	+3.40%	84,437,088
2026-07-07	17.55	18.36	17.32	17.92	+2.11%	47,817,482
2026-07-06	18.25	18.55	17.30	17.55	-3.84%	51,777,136
2026-07-03	17.70	18.36	17.40	18.25	+4.35%	59,576,077
2026-07-02	17.16	17.95	17.06	17.49	+1.80%	49,128,142
2026-07-01	16.66	17.48	16.52	17.18	+2.14%	43,073,748
2026-06-30	17.70	17.70	16.82	16.82	-5.03%	61,694,512
2026-06-29	16.77	17.71	16.61	17.71	+4.98%	71,016,623
2026-06-26	16.07	16.87	15.99	16.87	+4.98%	62,220,170
2026-06-25	16.00	16.44	15.67	16.07	+1.26%	38,829,713
2026-06-24	16.35	16.35	15.87	15.87	-4.97%	46,670,583
2026-06-23	16.07	17.09	16.05	16.70	+2.58%	53,922,433
2026-06-22	16.79	17.18	16.07	16.28	-3.67%	49,847,089
2026-06-18	17.40	17.99	16.87	16.90	-4.84%	48,433,915
2026-06-17	18.37	18.37	17.76	17.76	-4.98%	54,190,100
2026-06-16	18.74	19.09	18.10	18.69	+2.52%	53,822,224
2026-06-15	17.54	18.23	17.39	18.23	+5.01%	32,254,543
2026-06-12	17.93	18.49	17.17	17.36	-3.23%	53,570,057
2026-06-11	18.50	18.79	17.94	17.94	-4.98%	41,357,311
2026-06-10	19.80	19.86	18.88	18.88	-4.98%	49,678,109
2026-06-09	21.20	21.33	19.87	19.87	-4.97%	54,546,619
2026-06-08	20.32	22.21	20.32	20.91	-2.24%	93,431,747
2026-06-05	19.54	21.60	19.54	21.39	+3.99%	113,715,333
2026-06-04	20.57	20.57	20.57	20.57	-4.99%	6,070,000
2026-06-03	23.93	23.93	21.65	21.65	-5.00%	46,087,500
2026-06-02	22.79	22.79	22.79	22.79	+5.02%	2,739,700
2026-06-01	21.70	21.70	21.70	21.70	+4.98%	2,274,201
2026-05-29	20.67	20.67	20.67	20.67	+4.98%	6,427,714
2026-05-28	19.69	19.69	19.43	19.69	+5.01%	28,092,379
2026-05-27	17.69	18.75	17.67	18.75	+4.98%	30,880,283
2026-05-26	17.51	17.86	16.55	17.86	+5.00%	99,588,312
2026-05-25	16.39	17.01	16.33	17.01	+5.00%	36,339,479
2026-05-22	16.38	16.77	16.00	16.20	-3.57%	104,293,613
2026-05-21	15.20	16.80	15.20	16.80	+5.00%	214,305,358
2026-05-20	16.00	16.00	16.00	16.00	-4.99%	2,567,600
2026-05-19	16.84	16.84	16.84	16.84	-5.02%	1,932,300
2026-05-18	17.73	17.73	17.73	17.73	-4.98%	3,076,100
2026-05-15	18.66	18.66	18.66	18.66	-4.99%	6,178,900
2026-05-14	19.64	19.64	19.64	19.64	-4.98%	7,549,900
2026-05-13	20.67	20.67	20.67	20.67	-5.01%	2,787,600
2026-05-12	21.76	21.76	21.76	21.76	-4.98%	1,642,800
2026-05-11	22.90	22.90	22.90	22.90	-4.98%	1,523,600
2026-05-08	24.10	24.10	24.10	24.10	-5.01%	1,648,000
2026-05-07	25.37	25.37	25.37	25.37	-5.02%	992,800
2026-05-06	26.71	26.71	26.71	26.71	-5.01%	545,500
2026-04-30	28.12	28.12	28.12	28.12	+0.00%	0
2026-04-29	27.50	28.27	27.42	28.12	+1.15%	25,809,483
2026-04-28	28.36	28.49	27.65	27.80	-3.00%	26,737,183
2026-04-27	27.69	28.83	26.92	28.66	+3.06%	46,222,691
2026-04-24	28.21	28.36	27.65	27.81	-1.90%	37,359,978
2026-04-23	29.00	29.18	28.27	28.35	-2.84%	36,786,256
2026-04-22	29.13	29.55	28.55	29.18	+0.17%	43,512,615
2026-04-21	31.15	31.17	29.00	29.13	-7.17%	67,662,147
2026-04-20	31.01	31.56	31.00	31.38	+0.64%	22,021,653
2026-04-17	31.09	31.33	30.92	31.18	+0.03%	17,970,155
2026-04-16	31.13	31.23	30.88	31.17	+0.16%	17,113,913
2026-04-15	31.80	31.87	31.07	31.12	-1.74%	18,776,583
2026-04-14	31.66	32.03	31.40	31.67	+1.02%	18,547,667
2026-04-13	31.30	31.57	31.23	31.35	-0.89%	13,652,216
2026-04-10	31.53	32.08	31.52	31.63	+0.70%	17,433,225
2026-04-09	31.35	31.70	31.14	31.41	-1.23%	14,671,429
2026-04-08	30.92	31.80	30.75	31.80	+4.57%	23,449,847
2026-04-07	30.20	30.80	30.07	30.41	+0.56%	12,132,471
2026-04-03	30.75	30.95	30.23	30.24	-1.88%	12,939,540
2026-04-02	31.50	31.55	30.75	30.82	-2.62%	16,046,942
2026-04-01	31.90	31.93	31.48	31.65	+0.92%	12,003,493
2026-03-31	31.75	32.07	31.35	31.36	-1.97%	14,493,864
2026-03-30	32.13	32.23	31.74	31.99	-1.87%	15,154,319
2026-03-27	32.30	33.14	31.93	32.60	+0.34%	19,487,487
2026-03-26	32.41	33.68	32.32	32.49	+0.28%	29,691,390
2026-03-25	32.28	32.79	32.17	32.40	+0.87%	19,134,514
2026-03-24	31.85	32.17	31.10	32.12	+2.39%	21,314,630
2026-03-23	32.10	32.36	31.05	31.37	-4.27%	26,657,546
2026-03-20	32.58	33.67	32.02	32.77	+0.99%	32,545,988
2026-03-19	33.06	33.12	32.30	32.45	-2.87%	20,567,353
2026-03-18	33.49	33.66	33.06	33.41	-0.30%	17,129,743
2026-03-17	33.90	34.09	33.47	33.51	-1.12%	20,791,945
2026-03-16	33.11	34.15	32.75	33.89	+2.36%	32,300,418
2026-03-13	33.17	33.53	33.00	33.11	-0.90%	17,728,418
2026-03-12	33.60	33.79	33.18	33.41	-1.24%	23,071,656
2026-03-11	33.36	34.28	32.91	33.83	+1.47%	40,169,561
2026-03-10	33.59	34.05	33.08	33.34	-0.24%	33,725,334
2026-03-09	31.73	34.94	31.40	33.42	+2.33%	69,434,492
2026-03-06	30.99	33.98	30.76	32.66	+5.05%	61,516,408
2026-03-05	30.89	31.47	30.89	31.09	+2.00%	23,783,642
2026-03-04	30.58	31.26	30.38	30.48	-1.77%	23,327,306
2026-03-03	32.45	32.96	31.00	31.03	-4.43%	36,969,527
2026-03-02	33.11	33.18	32.35	32.47	-3.07%	32,080,329
2026-02-27	33.50	33.64	33.22	33.50	-0.59%	21,985,822
2026-02-26	33.78	33.95	33.53	33.70	-0.24%	20,992,617
2026-02-25	33.68	33.98	33.36	33.78	+0.30%	22,991,917
2026-02-24	33.50	34.10	32.93	33.68	+1.51%	28,789,114
2026-02-13	33.48	33.82	33.18	33.18	-1.22%	29,662,672
2026-02-12	34.51	34.74	33.31	33.59	-4.66%	56,779,946
2026-02-11	35.51	35.97	35.20	35.23	-0.87%	19,755,178
2026-02-10	35.36	36.18	35.13	35.54	+1.02%	31,155,543
2026-02-09	34.32	35.26	34.19	35.18	+3.62%	36,897,897
2026-02-06	33.01	34.41	33.00	33.95	+1.98%	36,764,236
2026-02-05	33.99	34.06	33.12	33.29	-2.75%	35,648,275
2026-02-04	33.90	34.30	33.60	34.23	-1.10%	45,514,568
2026-02-03	32.28	35.40	32.28	34.61	-2.40%	91,342,532
2026-02-02	35.46	35.46	35.46	35.46	-10.00%	12,916,600
2026-01-30	39.72	40.20	38.71	39.40	-1.30%	44,135,561
2026-01-29	40.28	41.28	39.64	39.92	-1.63%	55,785,691
2026-01-28	39.30	42.40	39.29	40.58	+3.26%	101,692,881
2026-01-27	39.89	39.89	37.96	39.30	-0.56%	48,558,310
2026-01-26	40.55	41.20	39.35	39.52	-2.06%	54,839,878
2026-01-23	39.10	40.94	38.70	40.35	+3.09%	78,107,958
2026-01-22	40.00	40.08	39.01	39.14	-3.67%	82,168,736
2026-01-21	39.03	40.87	39.00	40.63	+3.52%	85,691,090
2026-01-20	39.20	39.90	39.02	39.25	-0.36%	47,225,827
2026-01-19	39.48	39.77	39.07	39.39	-0.05%	44,466,717
2026-01-16	38.89	39.80	38.64	39.41	+1.52%	61,491,743
2026-01-15	38.50	39.07	38.02	38.82	+0.05%	42,332,702
2026-01-14	38.30	39.32	38.18	38.80	+0.57%	52,639,627
2026-01-13	39.53	39.69	38.50	38.58	-3.45%	52,522,731
2026-01-12	39.12	40.00	39.04	39.96	+2.17%	57,773,504
2026-01-09	38.75	39.30	38.57	39.11	+0.96%	40,888,001
2026-01-08	38.39	39.10	38.29	38.74	+0.62%	39,391,577
2026-01-07	39.36	39.37	38.28	38.50	-1.23%	43,296,835
2026-01-06	37.85	39.00	37.79	38.98	+2.85%	57,868,257
2026-01-05	37.00	38.33	37.00	37.90	+1.66%	48,134,430
2025-12-31	37.58	38.10	36.89	37.28	-0.56%	34,257,917
2025-12-30	37.22	37.93	37.11	37.49	+0.37%	26,742,400
2025-12-29	37.84	38.48	37.22	37.35	-1.43%	38,133,489
2025-12-26	37.95	38.29	37.74	37.89	-0.37%	27,165,004
2025-12-25	38.15	38.16	37.80	38.03	-0.50%	30,640,662
2025-12-24	38.18	38.34	37.88	38.22	-0.65%	35,991,265
2025-12-23	37.78	39.44	37.25	38.47	+2.26%	60,145,734
2025-12-22	37.31	37.94	37.30	37.62	+1.10%	29,191,771
2025-12-19	37.05	37.49	36.96	37.21	+0.84%	21,925,302
2025-12-18	36.88	37.57	36.81	36.90	-1.02%	23,181,075
2025-12-17	36.61	37.36	36.61	37.28	+1.14%	27,200,663
2025-12-16	37.77	37.80	36.80	36.86	-3.10%	33,979,341
2025-12-15	38.60	38.63	38.00	38.04	-2.76%	32,604,497
2025-12-12	38.31	39.18	38.16	39.12	+2.89%	44,162,816
2025-12-11	39.00	39.11	38.00	38.02	-2.89%	36,887,166
2025-12-10	39.14	39.75	38.40	39.15	-0.56%	35,391,969
2025-12-09	39.00	40.58	38.76	39.37	+0.56%	53,777,340
2025-12-08	39.02	39.47	38.86	39.15	+0.44%	33,967,904
2025-12-05	38.40	39.04	37.73	38.98	+1.14%	35,245,438
2025-12-04	38.60	39.05	38.26	38.54	-0.95%	31,724,645
2025-12-03	39.90	40.08	38.68	38.91	-2.73%	44,401,240
2025-12-02	40.78	40.81	39.89	40.00	-2.22%	37,586,808
2025-12-01	40.80	41.15	40.57	40.91	-0.02%	35,457,801
2025-11-28	40.78	41.20	40.16	40.92	-0.56%	39,904,291
2025-11-27	39.81	42.28	39.81	41.15	+4.02%	77,681,379
2025-11-26	40.44	40.54	39.47	39.56	-3.11%	57,644,001
2025-11-25	40.69	41.72	40.53	40.83	-0.02%	45,716,158
2025-11-24	42.00	42.00	39.00	40.84	-3.59%	53,870,343
2025-11-21	41.96	43.43	41.66	42.36	-0.68%	52,613,038
2025-11-20	44.50	44.50	42.65	42.65	+0.83%	64,993,525
2025-11-19	41.42	42.73	40.98	42.30	+0.88%	42,858,379
2025-11-18	43.80	43.80	41.85	41.93	-4.49%	57,080,414
2025-11-17	44.35	44.80	43.62	43.90	-2.44%	49,353,467
2025-11-14	44.11	45.85	43.65	45.00	+1.56%	69,061,269
2025-11-13	43.72	45.03	43.68	44.31	+0.43%	56,899,941
2025-11-12	45.35	45.79	43.57	44.12	-4.61%	71,129,829
2025-11-11	46.20	47.68	44.75	46.25	-0.24%	104,422,904
2025-11-10	45.00	47.88	44.87	46.36	+3.02%	144,632,848
2025-11-07	40.53	45.00	40.23	45.00	+9.70%	90,216,487
2025-11-06	41.40	41.98	40.40	41.02	-4.78%	103,232,646
2025-11-05	43.28	43.97	43.01	43.08	-3.90%	67,932,861
2025-11-04	43.89	45.53	41.68	44.83	+1.38%	121,294,572
2025-11-03	45.80	46.49	43.82	44.22	-1.73%	83,856,387
2025-10-31	44.61	46.16	44.28	45.00	+3.05%	100,851,061
2025-10-30	45.58	45.68	43.42	43.67	-3.94%	110,055,553
2025-10-29	44.50	46.33	44.50	45.46	+1.91%	127,686,660
2025-10-28	44.20	46.09	43.90	44.61	+0.16%	167,071,769
2025-10-27	42.25	45.11	41.18	44.54	+8.61%	217,465,289
2025-10-24	40.80	41.47	40.16	41.01	+0.05%	115,900,157
2025-10-23	40.49	42.29	38.97	40.99	+1.56%	142,666,083
2025-10-22	41.80	43.49	40.11	40.36	-3.24%	169,427,255
2025-10-21	38.03	41.71	38.03	41.71	+9.99%	174,429,321

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+9.38%). Worst month: May (-9.42%). Based on 5 years of daily data (2022–2026).

Jan-4.03%
Feb+0.01%
Mar-4.88%
Apr-6.91%
May-9.42%
Jun-7.95%
Jul+2.02%
Aug+4.65%
Sep+5.35%
Oct+9.38%
Nov-1.57%
Dec-6.36%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Wingtech Technology Co Ltd's (600745.SHG) latest close?

11.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is 600745.SHG's 52-week high and low?

47.88 high and 9.95 low over the trailing 52 weeks, as of 2026-10-30.

What is Wingtech Technology Co Ltd's strongest and weakest month historically?

Historically, 600745.SHG's strongest calendar month has been Oct (average +9.38%) and its weakest May (average -9.42%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 600745.SHG?

Downtrend stack: Trades -28% vs the 50-day and -52.4% vs the 200-day average, 76.2% below the 52-week high and +14.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 600745.SHG above its 50-day and 200-day moving averages?

Wingtech Technology Co Ltd trades 28.0% below its 50-day and 52.4% below its 200-day moving average (13.9% below its 20-day). As of 2026-10-30.