Willing New Energy Co., Ltd. - 002667.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.5	19.94	19.94	20.8	19.86	13.1M
February 12, 2026	20.62	20.54	20.54	21.6	20.4	20.11M
February 11, 2026	19.75	20.61	20.61	20.78	19.7	22.28M
February 10, 2026	20.42	19.75	19.75	20.43	19.6	14.58M
February 09, 2026	20.37	20.12	20.12	20.9	19.92	18.78M
February 06, 2026	19	20.4	20.4	20.71	18.3	23.22M
February 05, 2026	20.32	19.45	19.45	20.57	19.33	31.1M
February 04, 2026	19.59	20.56	20.56	20.92	19.32	35.84M
February 03, 2026	16.56	19.3	19.3	19.49	16.56	47.36M
February 02, 2026	18.4	18.4	18.4	18.4	18.4	1.49M
January 30, 2026	21.31	20.44	20.44	21.78	20.44	14.47M
January 29, 2026	21.32	22.71	22.71	22.97	21	50.98M
January 28, 2026	19.6	21.59	21.59	21.59	19.18	43.39M
January 27, 2026	18.97	19.63	19.63	20.08	18.51	52.83M
January 26, 2026	18.5	19.36	19.36	19.36	18.01	12.72M
January 23, 2026	16.09	17.6	17.6	17.6	16.01	27.25M
January 22, 2026	15.76	16	16	16.49	15.65	26.64M
January 21, 2026	14.71	15.74	15.74	15.75	14.71	28.79M
January 20, 2026	14.99	14.77	14.77	15.09	14.34	14.06M
January 19, 2026	14.04	14.96	14.96	15.01	13.94	15.8M
January 16, 2026	14.55	14.09	14.09	14.63	14.07	13.69M
January 15, 2026	14.19	14.55	14.55	14.89	14.07	20.37M
January 14, 2026	14.33	14.24	14.24	14.53	14	18.18M
January 13, 2026	14.36	14.38	14.38	14.98	14.25	21.66M
January 12, 2026	14.4	14.39	14.39	14.74	14.18	16.63M
January 09, 2026	14.17	14.24	14.24	14.34	13.96	14.36M
January 08, 2026	14.05	14.24	14.24	14.55	13.92	16.39M
January 07, 2026	13.99	14.12	14.12	14.29	13.8	16.86M
January 06, 2026	13.46	14.02	14.02	14.19	13.36	24.32M
January 05, 2026	13.17	13.21	13.21	13.26	12.85	11.62M
December 31, 2025	13.21	13.09	13.09	13.3	13.06	8.02M
December 30, 2025	13.31	13.21	13.21	13.43	13	11.75M
December 29, 2025	13.87	13.45	13.45	13.99	13.42	14.62M
December 26, 2025	14.01	13.84	13.84	14.28	13.6	17.94M
December 25, 2025	13.52	13.59	13.59	13.66	13.27	12.67M
December 24, 2025	13.63	13.65	13.65	14.02	13.51	14.92M
December 23, 2025	13.56	13.63	13.63	13.87	13.32	17.14M
December 22, 2025	13.51	13.56	13.56	13.72	13.38	12.38M
December 19, 2025	13.27	13.35	13.35	13.45	13.05	14.62M
December 18, 2025	13.71	13.27	13.27	13.72	13.27	16.7M
December 17, 2025	13.37	13.86	13.86	13.97	13.06	21.25M
December 16, 2025	13.42	13.14	13.14	13.59	13.05	11.64M
December 15, 2025	13.86	13.48	13.48	14.06	13.42	15.82M
December 12, 2025	14	13.99	13.99	14.5	13.75	21.21M
December 11, 2025	14.16	13.89	13.89	14.27	13.59	18.09M
December 10, 2025	14.68	14.18	14.18	14.69	14.15	15.46M
December 09, 2025	14.98	14.69	14.69	15	14.63	18.68M
December 08, 2025	15.25	15.05	15.05	15.55	14.97	22.78M
December 05, 2025	15.31	14.96	14.96	15.67	14.85	33.33M
December 04, 2025	15.02	15.6	15.6	16.84	15.02	43.59M
December 03, 2025	16.96	15.31	15.31	17.45	15.03	44.65M
December 02, 2025	16.8	16.28	16.28	17.93	15.32	65.54M
December 01, 2025	16.9	16.9	16.9	16.9	16.9	0
November 28, 2025	16.9	16.9	16.9	16.9	16.9	0
November 27, 2025	16.9	16.9	16.9	16.9	16.9	0
November 26, 2025	16.9	16.9	16.9	16.9	16.9	0
November 25, 2025	16.9	16.9	16.9	16.9	16.9	0
November 24, 2025	15.69	16.9	16.9	16.9	15.69	35.76M
November 21, 2025	14.84	15.36	15.36	16.19	14.84	49.5M
November 20, 2025	15.43	16.49	16.49	16.96	15.42	60.76M

Willing New Energy Co., Ltd. (002667.SZ) SHZ