Wingtech Technology
*ST闻泰 SH600745 Forward-adjusted MAIN
16.43
-0.08
(-0.48%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.55
High
16.61
Low
16.39
Prev close
16.51
Amplitude
1.33%
Volume
13.0M
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
16.68
MA10
16.81
MA20
17.18
MA60
17.57
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.55 | 16.61 | 16.39 | 16.43 | 13M |
| 2 | 2026-09-29 | 16.39 | 16.66 | 16.35 | 16.51 | 15M |
| 3 | 2026-09-28 | 16.91 | 16.91 | 16.29 | 16.30 | 25M |
| 4 | 2026-09-24 | 17.08 | 17.42 | 17.04 | 17.04 | 20M |
| 5 | 2026-09-23 | 17.42 | 17.43 | 17.10 | 17.10 | 23M |
| 6 | 2026-09-22 | 17.02 | 17.69 | 17.02 | 17.59 | 45M |
| 7 | 2026-09-21 | 16.64 | 16.96 | 16.55 | 16.86 | 22M |
| 8 | 2026-09-18 | 16.63 | 16.86 | 16.57 | 16.74 | 21M |
| 9 | 2026-09-17 | 16.72 | 16.87 | 16.50 | 16.50 | 30M |
| 10 | 2026-09-16 | 16.65 | 17.19 | 16.65 | 17.05 | 22M |
| 11 | 2026-09-15 | 16.67 | 16.94 | 16.64 | 16.68 | 18M |
| 12 | 2026-09-14 | 17.01 | 17.01 | 16.69 | 16.73 | 24M |
52W
Data range
15.20
3.5%
50.80
High/low over the last 250 trading days, and where the price sits.
← Stocks