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

20.53

+0.98(+5.01%)

Updated at June 02 03:04PM

Currency In CNY

002667.SZ Historical Return

If you invested ¥1000 in Willing New Energy Co., Ltd. (002667.SZ) 10 years ago, it would be worth ¥872.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,307.64, while ¥1000 invested 1 year ago would be worth ¥1,662.35. This corresponds to total returns of -12.75%, 30.76%, 66.23%, respectively, with annualized returns of -1.35%, 5.51%, 66.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002667.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.59	20.53	20.53	20.53	19.59	11.63M
June 01, 2026	17.77	19.55	19.55	19.55	17.69	17.43M
May 29, 2026	20.01	18.62	18.62	20.18	18.62	13.88M
May 28, 2026	20.11	19.6	19.6	21.03	19.6	19.24M
May 27, 2026	22.32	20.63	20.63	22.32	20.2	38.5M
May 26, 2026	21.26	21.26	21.26	21.26	21.26	1.98M
May 25, 2026	19.57	20.25	20.25	20.25	19.57	5.41M
May 22, 2026	17.7	19.29	19.29	19.29	17.45	43.55M
May 21, 2026	21.43	18.37	18.37	21.43	18.37	893,000
May 20, 2026	19.34	19.34	19.34	19.34	19.34	644,300
May 19, 2026	20.36	20.36	20.36	20.36	20.36	243,000
May 18, 2026	21.43	21.43	21.43	21.43	21.43	3.41M
May 15, 2026	22.56	22.56	22.56	22.91	22.56	23.92M
May 14, 2026	23.75	23.75	23.75	23.75	23.75	273,700
May 13, 2026	25	25	25	25	25	70,500
May 12, 2026	26.32	26.32	26.32	26.32	26.32	162,500
May 11, 2026	27.7	27.7	27.7	27.7	27.7	122,100
May 08, 2026	29.16	29.16	29.16	29.16	29.16	535,900
May 07, 2026	30.69	30.69	30.69	30.69	30.69	539,500
May 06, 2026	32.3	32.3	32.3	32.3	32.3	659,900
April 29, 2026	31.3	34	34	34.38	31.01	31.22M
April 28, 2026	31.28	31.69	31.69	32.08	29.68	24.83M
April 27, 2026	31	31.49	31.49	32.29	30.03	27.09M
April 24, 2026	31.01	31.56	31.56	33.85	30.9	27.67M
April 23, 2026	30.8	31.59	31.59	31.85	29.1	28.66M
April 22, 2026	28.51	30.76	30.76	30.98	28.2	30.24M
April 21, 2026	29	28.93	28.93	29.6	28.37	16.02M
April 20, 2026	28.58	28.83	28.83	29.46	27.8	20.54M
April 17, 2026	28.36	28.79	28.79	29.97	28.13	23.93M
April 16, 2026	28.94	28.75	28.75	30.06	28.01	27.51M
April 15, 2026	29.44	28.93	28.93	30.1	28.8	25.85M
April 14, 2026	28.4	28.76	28.76	29.36	27.17	39.59M
April 13, 2026	26.25	28.38	28.38	28.66	25.56	36.78M
April 10, 2026	25.06	26.25	26.25	27.5	24.87	33.6M
April 09, 2026	24.31	25	25	25.36	23.76	14.35M
April 08, 2026	24	24.9	24.9	25.28	24	14.15M
April 07, 2026	23.57	23.49	23.49	24	23.11	9.81M
April 03, 2026	24	23.28	23.28	24.49	23.23	9.41M
April 02, 2026	24.67	23.97	23.97	25.2	23.53	16.8M
April 01, 2026	25.7	24.92	24.92	25.7	24.56	14.46M
March 31, 2026	26.67	25.38	25.38	26.72	24.65	18.29M
March 30, 2026	26.76	26.66	26.66	26.76	25	21.48M
March 27, 2026	26.01	26.85	26.85	28.17	26.01	22.4M
March 26, 2026	27.7	26.67	26.67	27.99	26.46	16.21M
March 25, 2026	28.5	27.87	27.87	29	27.41	17.79M
March 24, 2026	26.78	27.82	27.82	27.87	25.65	24.85M
March 23, 2026	27.54	26.25	26.25	28.15	26.18	21.59M
March 20, 2026	29.84	28.12	28.12	29.96	28.12	26.4M
March 19, 2026	32.15	28.42	28.42	32.68	28.42	29.05M
March 18, 2026	29.74	31.58	31.58	31.58	29.22	21.47M
March 17, 2026	29.02	28.71	28.71	30.7	28.62	29.65M
March 16, 2026	28.79	29.01	29.01	30.32	28.16	39.76M
March 13, 2026	32.76	30.11	30.11	33.75	30.11	32.15M
March 12, 2026	33.4	33.45	33.45	35.68	32.43	58.79M
March 11, 2026	32.14	33.01	33.01	33.01	31.8	23.11M
March 10, 2026	23.92	29.45	30.01	30.7	23.92	22.77M
March 09, 2026	27.6	28	28	28.31	26.6	39.32M
March 06, 2026	23.92	26.69	26.69	26.69	23.45	35.76M
March 05, 2026	24.68	24.26	24.26	24.8	23.59	23.85M
March 04, 2026	19.9	24.71	24.65	25.17	19.9	25.06M