Goldwind Science&Technology Co., Ltd. - 002202.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.06	14.34	14.34	14.76	13.9	189.36M
September 25, 2025	13.49	14.07	14.07	14.46	13.4	190.84M
September 24, 2025	13.11	13.41	13.41	13.42	13.01	95.95M
September 23, 2025	13.42	13.12	13.12	13.56	12.92	111.78M
September 22, 2025	13.66	13.54	13.54	13.71	13.3	106.07M
September 19, 2025	13.4	13.71	13.71	13.98	13.25	131.76M
September 18, 2025	13.15	13.5	13.5	13.81	13.02	202.36M
September 17, 2025	12.45	13.23	13.23	13.44	12.33	178.12M
September 16, 2025	12.37	12.31	12.31	12.4	12.11	78.31M
September 15, 2025	12.37	12.31	12.31	12.5	12.19	99.96M
September 12, 2025	12.7	12.36	12.36	12.8	12.32	133.91M
September 11, 2025	12.55	12.52	12.52	12.68	11.91	194.11M
September 10, 2025	12.25	12.16	12.16	12.38	12.04	72.65M
September 09, 2025	12.32	12.25	12.25	12.56	12.09	95.55M
September 08, 2025	12.49	12.28	12.28	12.78	12.01	186.84M
September 05, 2025	11.1	12.22	12.22	12.22	11.07	169.24M
September 04, 2025	11.31	11.11	11.11	11.45	10.94	73.69M
September 03, 2025	11.06	11.36	11.36	11.42	11.02	97.63M
September 02, 2025	11.33	10.99	10.99	11.34	10.9	67.42M
September 01, 2025	11.41	11.26	11.26	11.47	11.14	72.37M
August 29, 2025	11.47	11.42	11.42	11.56	11.3	62.9M
August 28, 2025	11.52	11.46	11.46	11.68	11.19	85.3M
August 27, 2025	11.74	11.52	11.52	11.9	11.52	135.61M
August 26, 2025	11.73	11.95	11.95	12.15	11.6	272.45M
August 25, 2025	11.01	11.62	11.62	11.62	11.01	194.07M
August 22, 2025	10.47	10.56	10.56	10.59	10.43	42.79M
August 21, 2025	10.55	10.52	10.52	10.62	10.45	41.45M
August 20, 2025	10.38	10.55	10.55	10.56	10.27	45.35M
August 19, 2025	10.41	10.38	10.38	10.48	10.33	39.62M
August 18, 2025	10.47	10.4	10.4	10.5	10.35	53.59M
August 15, 2025	10.11	10.47	10.47	10.52	10.07	64.19M
August 14, 2025	10.41	10.22	10.08	10.44	10.17	39.12M
August 13, 2025	10.32	10.41	10.27	10.48	10.28	45.62M
August 12, 2025	10.22	10.34	10.2	10.36	10.15	45.23M
August 11, 2025	10.2	10.25	10.11	10.28	10.1	60.6M
August 08, 2025	9.74	10.15	10.01	10.26	9.71	114.4M
August 07, 2025	9.76	9.75	9.62	9.93	9.71	33.47M
August 06, 2025	9.78	9.77	9.64	9.79	9.68	20.07M
August 05, 2025	9.66	9.78	9.65	9.79	9.65	27.57M
August 04, 2025	9.71	9.63	9.5	9.72	9.58	30.72M
August 01, 2025	9.6	9.74	9.61	9.87	9.58	39.61M
July 31, 2025	9.85	9.63	9.5	9.9	9.59	50.32M
July 30, 2025	10.02	9.86	9.86	10.29	9.82	68.64M
July 29, 2025	9.83	9.83	9.83	9.86	9.73	21.69M
July 28, 2025	9.86	9.86	9.86	9.92	9.76	28.26M
July 25, 2025	9.99	9.87	9.87	9.99	9.86	30.85M
July 24, 2025	9.93	9.97	9.97	9.97	9.84	28.1M
July 23, 2025	10.06	9.89	9.89	10.09	9.88	35.69M
July 22, 2025	10	10.05	10.05	10.05	9.89	40.95M
July 21, 2025	10.04	9.97	9.97	10.04	9.93	39.9M
July 18, 2025	9.78	9.91	9.91	9.98	9.72	46.18M
July 17, 2025	9.72	9.75	9.75	9.76	9.66	26.76M
July 16, 2025	9.75	9.72	9.72	9.81	9.68	26.95M
July 15, 2025	9.89	9.74	9.74	9.92	9.7	33.93M
July 14, 2025	9.98	9.88	9.88	10.02	9.88	32.17M
July 11, 2025	9.98	9.95	9.95	10.02	9.77	44.44M
July 10, 2025	10.16	10.11	10.11	10.2	10.06	31.95M
July 09, 2025	10.51	10.2	10.2	10.75	10.18	54.05M
July 08, 2025	9.92	10.22	10.22	10.22	9.9	47.63M
July 07, 2025	9.89	9.91	9.91	9.97	9.85	26.67M

Goldwind Science&Technology Co., Ltd. (002202.SZ) SHZ