Wingtech Technology Co Ltd (600745.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 38.50 | 39.44 | 34.99 | 37.92 | -1.51% | 148,388,129 |
| 2025-10-17 | 36.99 | 39.50 | 36.60 | 38.50 | +4.28% | 166,630,156 |
| 2025-10-16 | 36.40 | 38.86 | 35.73 | 36.92 | -3.33% | 165,257,916 |
| 2025-10-15 | 34.50 | 40.97 | 34.50 | 38.19 | +1.43% | 255,441,697 |
| 2025-10-14 | 37.65 | 37.65 | 37.65 | 37.65 | -9.99% | 9,854,300 |
| 2025-10-13 | 41.83 | 41.83 | 41.83 | 41.83 | -10.00% | 4,083,900 |
| 2025-10-10 | 46.48 | 46.48 | 46.48 | 46.48 | +0.00% | 0 |
| 2025-10-09 | 46.48 | 46.48 | 46.48 | 46.48 | +0.00% | 0 |
| 2025-09-30 | 48.70 | 49.22 | 46.38 | 46.48 | -3.49% | 73,540,533 |
| 2025-09-29 | 48.15 | 48.74 | 47.56 | 48.16 | -0.08% | 31,071,657 |
| 2025-09-26 | 49.40 | 50.27 | 48.20 | 48.20 | -2.43% | 39,781,783 |
| 2025-09-25 | 48.65 | 50.80 | 48.52 | 49.40 | +1.40% | 52,062,093 |
| 2025-09-24 | 47.97 | 49.32 | 47.15 | 48.72 | +0.91% | 46,972,254 |
| 2025-09-23 | 48.90 | 50.00 | 46.89 | 48.28 | -1.39% | 56,515,096 |
| 2025-09-22 | 47.55 | 49.58 | 47.07 | 48.96 | +3.95% | 58,048,441 |
| 2025-09-19 | 48.40 | 48.40 | 46.86 | 47.10 | -4.50% | 63,120,230 |
| 2025-09-18 | 44.89 | 49.50 | 44.70 | 49.32 | +9.60% | 120,080,411 |
| 2025-09-17 | 43.34 | 45.20 | 42.93 | 45.00 | +3.88% | 45,993,048 |
| 2025-09-16 | 43.32 | 43.93 | 42.82 | 43.32 | -0.48% | 28,942,846 |
| 2025-09-15 | 43.08 | 45.07 | 42.27 | 43.53 | +3.05% | 55,430,206 |
| 2025-09-12 | 43.05 | 43.20 | 42.11 | 42.24 | -0.98% | 30,301,143 |
| 2025-09-11 | 41.50 | 42.80 | 41.20 | 42.66 | +2.01% | 30,647,725 |
| 2025-09-10 | 41.88 | 42.20 | 40.96 | 41.82 | -0.31% | 24,363,888 |
| 2025-09-09 | 42.11 | 42.75 | 41.69 | 41.95 | -1.25% | 25,155,071 |
| 2025-09-08 | 41.50 | 42.92 | 41.30 | 42.48 | +2.51% | 37,920,951 |
| 2025-09-05 | 39.39 | 41.47 | 39.00 | 41.44 | +5.45% | 37,611,405 |
| 2025-09-04 | 40.95 | 41.49 | 38.67 | 39.30 | -3.68% | 39,969,537 |
| 2025-09-03 | 41.77 | 41.87 | 40.69 | 40.80 | -2.04% | 28,810,102 |
| 2025-09-02 | 42.50 | 43.00 | 40.95 | 41.65 | -2.76% | 45,501,281 |
| 2025-09-01 | 44.90 | 45.32 | 42.55 | 42.83 | -1.38% | 55,207,330 |
| 2025-08-29 | 42.65 | 44.09 | 41.61 | 43.43 | +1.21% | 48,693,149 |
| 2025-08-28 | 42.40 | 43.25 | 41.21 | 42.91 | +0.99% | 54,691,115 |
| 2025-08-27 | 42.96 | 43.95 | 42.40 | 42.49 | -1.09% | 56,434,553 |
| 2025-08-26 | 41.50 | 43.98 | 41.18 | 42.96 | +2.29% | 56,344,820 |
| 2025-08-25 | 40.86 | 43.36 | 40.40 | 42.00 | +3.52% | 67,573,188 |
| 2025-08-22 | 39.20 | 40.80 | 39.18 | 40.57 | +2.84% | 43,328,075 |
| 2025-08-21 | 40.02 | 40.88 | 38.77 | 39.45 | +0.54% | 56,808,631 |
| 2025-08-20 | 37.92 | 39.25 | 37.72 | 39.24 | +3.51% | 40,732,203 |
| 2025-08-19 | 38.00 | 38.50 | 37.70 | 37.91 | -0.13% | 23,182,040 |
| 2025-08-18 | 37.48 | 38.31 | 37.48 | 37.96 | +1.63% | 29,739,749 |
| 2025-08-15 | 36.10 | 37.45 | 36.10 | 37.35 | +2.33% | 25,064,866 |
| 2025-08-14 | 37.06 | 37.86 | 36.50 | 36.50 | -1.46% | 31,944,116 |
| 2025-08-13 | 36.63 | 37.25 | 36.52 | 37.04 | +1.34% | 23,454,828 |
| 2025-08-12 | 36.43 | 36.88 | 36.25 | 36.55 | +0.38% | 19,342,439 |
| 2025-08-11 | 36.08 | 36.63 | 36.06 | 36.41 | +0.91% | 12,683,683 |
| 2025-08-08 | 36.43 | 36.46 | 35.86 | 36.08 | -1.61% | 14,797,193 |
| 2025-08-07 | 36.70 | 37.39 | 36.31 | 36.67 | -0.19% | 24,121,561 |
| 2025-08-06 | 36.63 | 36.88 | 36.44 | 36.74 | +0.33% | 13,676,154 |
| 2025-08-05 | 36.52 | 36.65 | 36.27 | 36.62 | +0.58% | 12,044,113 |
| 2025-08-04 | 36.30 | 36.50 | 36.12 | 36.41 | -0.33% | 12,408,600 |
| 2025-08-01 | 36.87 | 37.34 | 36.30 | 36.53 | -1.16% | 17,847,215 |
| 2025-07-31 | 37.36 | 37.93 | 36.83 | 36.96 | -1.57% | 21,784,526 |
| 2025-07-30 | 38.00 | 38.78 | 37.22 | 37.55 | -1.24% | 25,407,503 |
| 2025-07-29 | 37.40 | 38.07 | 37.31 | 38.02 | +1.20% | 20,242,132 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+10.92%). Worst month: May (-9.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wingtech Technology Co Ltd's (600745.SHG) latest close?
16.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is 600745.SHG's 52-week high and low?
50.80 high and 15.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Wingtech Technology Co Ltd's strongest and weakest month historically?
Historically, 600745.SHG's strongest calendar month has been Sep (average +10.92%) 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 931 daily bars in the Closelook data lake.