Willing New Energy Co., Ltd. (002667.SZ) SHZ
23.28
-0.69(-2.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.28
-0.69(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 29.45 | 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 | 24.71 | 25.17 | 19.9 | 25.06M |
| March 03, 2026 | 24.28 | 22.92 | 22.92 | 24.7 | 22.5 | 45.63M |
| March 02, 2026 | 22.32 | 23.35 | 23.35 | 23.35 | 21.28 | 18.09M |
| February 27, 2026 | 19.9 | 21.23 | 21.23 | 21.39 | 19.87 | 19.85M |
| February 26, 2026 | 20.88 | 20.19 | 20.19 | 21.38 | 20.02 | 18.49M |
| February 25, 2026 | 20.82 | 20.72 | 20.72 | 21.62 | 20.27 | 18.43M |
| February 24, 2026 | 20.46 | 20.45 | 20.45 | 21.15 | 20.2 | 13.43M |
| February 13, 2026 | 20.5 | 19.94 | 0 | 20.8 | 19.86 | 13.1M |
| February 12, 2026 | 20.62 | 20.54 | 0 | 21.6 | 20.4 | 20.11M |
| February 11, 2026 | 19.75 | 20.61 | 0 | 20.78 | 19.7 | 22.28M |
| February 10, 2026 | 20.42 | 19.75 | 0 | 20.43 | 19.6 | 14.58M |
| February 09, 2026 | 20.37 | 20.12 | 0 | 20.9 | 19.92 | 18.78M |
| February 06, 2026 | 19 | 20.4 | 0 | 20.71 | 18.3 | 23.22M |
| February 05, 2026 | 20.32 | 19.45 | 0 | 20.57 | 19.33 | 31.1M |
| February 04, 2026 | 19.59 | 20.56 | 0 | 20.92 | 19.32 | 35.84M |
| February 03, 2026 | 16.56 | 19.3 | 0 | 19.49 | 16.56 | 47.36M |
| February 02, 2026 | 18.4 | 18.4 | 0 | 18.4 | 18.4 | 1.49M |
| January 30, 2026 | 21.31 | 20.44 | 0 | 21.78 | 20.44 | 14.47M |
| January 29, 2026 | 21.32 | 22.71 | 0 | 22.97 | 21 | 50.98M |
| January 28, 2026 | 19.6 | 21.59 | 0 | 21.59 | 19.18 | 43.39M |
| January 27, 2026 | 18.97 | 19.63 | 0 | 20.08 | 18.51 | 52.83M |
| January 26, 2026 | 18.5 | 19.36 | 0 | 19.36 | 18.01 | 12.72M |
| January 23, 2026 | 16.09 | 17.6 | 0 | 17.6 | 16.01 | 27.25M |
| January 22, 2026 | 15.76 | 16 | 0 | 16.49 | 15.65 | 26.64M |
| January 21, 2026 | 14.71 | 15.74 | 0 | 15.75 | 14.71 | 28.79M |
| January 20, 2026 | 14.99 | 14.77 | 0 | 15.09 | 14.34 | 14.06M |
| January 19, 2026 | 14.04 | 14.96 | 0 | 15.01 | 13.94 | 15.8M |
| January 16, 2026 | 14.55 | 14.09 | 0 | 14.63 | 14.07 | 13.69M |
| January 15, 2026 | 14.19 | 14.55 | 0 | 14.89 | 14.07 | 20.37M |
| January 14, 2026 | 14.33 | 14.24 | 0 | 14.53 | 14 | 18.18M |
| January 13, 2026 | 14.36 | 14.38 | 0 | 14.98 | 14.25 | 21.66M |
| January 12, 2026 | 14.4 | 14.39 | 0 | 14.74 | 14.18 | 16.63M |
| January 09, 2026 | 14.17 | 14.24 | 0 | 14.34 | 13.96 | 14.36M |
| January 08, 2026 | 14.05 | 14.24 | 0 | 14.55 | 13.92 | 16.39M |
| January 07, 2026 | 13.99 | 14.12 | 0 | 14.29 | 13.8 | 16.86M |
| January 06, 2026 | 13.46 | 14.02 | 0 | 14.19 | 13.36 | 24.32M |
| January 05, 2026 | 13.17 | 13.21 | 0 | 13.26 | 12.85 | 11.62M |
| December 31, 2025 | 13.21 | 13.09 | 0 | 13.3 | 13.06 | 8.02M |