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

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 ¥661.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥582.38, while ¥1000 invested 1 year ago would be worth ¥928.51. This corresponds to total returns of -33.87%, -41.76%, -7.15%, respectively, with annualized returns of -4.05%, -10.24%, -7.15%.

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
July 31, 2026	12	11.17	11.17	12.89	10.9	41.38M
July 30, 2026	10.99	11.72	11.72	11.72	10.78	27.84M
July 29, 2026	9.88	10.65	10.65	10.65	9.61	20.5M
July 28, 2026	9.25	9.68	9.68	10.15	9.24	19.85M
July 27, 2026	8.8	9.45	9.45	9.45	8.38	18.33M
July 24, 2026	9.42	8.64	8.64	9.87	8.51	29.04M
July 23, 2026	8.16	8.97	8.97	8.97	8.16	7.25M
July 22, 2026	7.79	8.15	8.15	8.44	7.68	19.25M
July 21, 2026	7.95	7.85	7.85	8.11	7.27	25.35M
July 20, 2026	8.85	8.07	8.07	9.24	7.97	26.07M
July 17, 2026	9.76	8.85	8.85	9.94	8.85	24.57M
July 16, 2026	9.65	9.83	9.83	10.25	9.63	15.24M
July 15, 2026	10.5	9.9	9.9	10.65	9.82	29.27M
July 14, 2026	11.47	10.91	10.91	11.74	10.52	21.63M
July 13, 2026	11.55	11.55	11.55	11.92	11.19	21.44M
July 10, 2026	11.8	11.25	11.25	12.25	11.23	27.72M
July 09, 2026	10.82	11.6	11.6	11.92	10.62	29.79M
July 08, 2026	9.84	10.84	10.84	11.28	9.7	33.93M
July 07, 2026	11.65	10.49	10.49	11.92	10.49	25.11M
July 06, 2026	12.4	11.65	11.65	13.67	11.64	50.72M
July 03, 2026	12.43	12.43	12.43	12.43	12.43	737,500
July 02, 2026	11.84	11.84	11.84	11.84	11.84	370,100
July 01, 2026	10.95	11.28	11.28	11.28	10.95	20.47M
June 30, 2026	10.74	10.74	10.74	10.74	10.74	855,200
June 29, 2026	11.31	11.31	11.31	11.45	11.31	4.75M
June 26, 2026	12.31	11.9	11.9	12.48	11.9	20.37M
June 25, 2026	12.53	12.53	12.53	12.53	12.53	2.78M
June 24, 2026	13.19	13.19	13.19	13.19	13.19	3.5M
June 23, 2026	13.21	13.88	13.88	14.6	13.21	49.67M
June 22, 2026	13.9	13.9	13.9	13.9	13.9	565,700
June 18, 2026	14.63	14.63	14.63	14.63	14.63	1.44M
June 17, 2026	15.4	15.4	15.4	15.4	15.4	143,800
June 16, 2026	16.21	16.21	16.21	16.21	16.21	286,200
June 15, 2026	17.06	17.06	17.06	17.06	17.06	305,500
June 12, 2026	17.96	17.96	17.96	17.96	17.96	2.38M
June 11, 2026	18.9	18.9	18.9	18.9	18.9	872,700
June 10, 2026	19.89	19.89	19.89	19.89	19.89	759,900
June 09, 2026	20.94	20.94	20.94	20.94	20.94	2.77M
June 08, 2026	22.05	22.04	22.04	22.45	22.04	3.75M
June 05, 2026	22.51	23.2	23.2	23.77	22.5	22.57M
June 04, 2026	22.64	22.64	22.64	22.64	21.12	21.04M
June 03, 2026	21.45	21.56	21.56	21.56	21.08	7.69M
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