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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	11.28	11.64	11.64	11.94	11.24	13.53M
September 29, 2025	11.06	11.27	11.27	11.31	10.95	8.96M
September 26, 2025	11.02	11.09	11.09	11.3	11.02	5.85M
September 25, 2025	11.3	11.14	11.14	11.48	11.06	7.48M
September 24, 2025	10.88	11.32	11.32	11.35	10.83	9.81M
September 23, 2025	11.36	10.98	10.98	11.36	10.69	13.26M
September 22, 2025	11.88	11.36	11.36	11.96	11.26	13.38M
September 19, 2025	11.71	11.92	11.92	11.98	11.52	16.67M
September 18, 2025	11.97	11.66	11.66	12.07	11.54	15.02M
September 17, 2025	12.19	12.06	12.06	12.22	12.01	9.38M
September 16, 2025	12.54	12.19	12.19	12.56	12.08	14.06M
September 15, 2025	12.74	12.54	12.54	13.28	12.51	15.68M
September 12, 2025	11.97	12.71	12.71	12.98	11.7	27.4M
September 11, 2025	11.75	11.97	11.97	12	11.48	13.29M
September 10, 2025	12.45	11.78	11.78	12.59	11.53	24.65M
September 09, 2025	13.12	12.51	12.51	13.41	12.44	20.11M
September 08, 2025	12.96	13.25	13.25	13.41	12.8	18.12M
September 05, 2025	12.54	13	13	13.57	12.46	16.55M
September 04, 2025	12.69	12.46	12.46	13	12.29	13.96M
September 03, 2025	13.42	12.69	12.69	13.68	12.6	15.93M
September 02, 2025	13.96	13.4	13.4	13.96	13.32	14.35M
September 01, 2025	13.1	13.9	13.9	13.94	12.96	23.33M
August 29, 2025	13.25	13.09	13.09	13.63	13.04	14.98M
August 28, 2025	13.14	13.2	13.2	13.47	12.82	17M
August 27, 2025	13.6	13.22	13.22	13.88	13.07	21.98M
August 26, 2025	13.32	13.56	13.56	13.85	12.75	28.2M
August 25, 2025	12.68	12.98	12.98	13.3	12.6	20.05M
August 22, 2025	12.59	12.56	12.56	12.64	12.47	7.52M
August 21, 2025	12.5	12.54	12.54	12.65	12.42	10.06M
August 20, 2025	12.4	12.45	12.45	12.52	12.3	6.45M
August 19, 2025	12.38	12.47	12.47	12.65	12.21	8.84M
August 18, 2025	12.5	12.42	12.42	12.57	12.3	8.84M
August 15, 2025	12.1	12.43	12.43	12.48	12.1	8.99M
August 14, 2025	12.41	12.11	12.11	12.44	12.1	7.25M
August 13, 2025	12.47	12.43	12.43	12.57	12.36	9.65M
August 12, 2025	12.62	12.52	12.52	12.71	12.36	13.4M
August 11, 2025	13.42	12.76	12.76	13.62	12.49	22.09M
August 08, 2025	12.13	12.39	12.39	12.5	12.07	8.87M
August 07, 2025	12.23	12.18	12.18	12.26	12.04	5.64M
August 06, 2025	12.16	12.21	12.21	12.27	12.05	5.88M
August 05, 2025	12.22	12.17	12.17	12.22	12.07	6.2M
August 04, 2025	12	12.03	12.03	12.11	11.84	4.91M
August 01, 2025	12	12	12	12.1	11.95	4.53M
July 31, 2025	12.06	11.99	11.99	12.22	11.96	5.44M
July 30, 2025	12.26	12.12	12.12	12.26	11.96	7.47M
July 29, 2025	12.26	12.22	12.22	12.4	12.13	6.82M
July 28, 2025	12.43	12.32	12.32	12.47	12.27	8.33M
July 25, 2025	12.77	12.49	12.49	12.8	12.41	10.62M
July 24, 2025	12.17	12.69	12.69	12.86	12.17	18.93M
July 23, 2025	12.5	12.23	12.23	12.56	12.22	7.49M
July 22, 2025	12.47	12.43	12.43	12.74	12.2	11.18M
July 21, 2025	12.62	12.54	12.54	12.68	12.4	10.36M
July 18, 2025	12.55	12.59	12.59	12.85	12.47	9.9M
July 17, 2025	12.44	12.53	12.53	12.7	12.36	7.15M
July 16, 2025	12.77	12.48	12.48	12.77	12.45	6.46M
July 15, 2025	12.27	12.62	12.62	12.8	12.25	15.41M
July 14, 2025	12.55	12.75	12.75	13.31	12.47	20.54M
July 11, 2025	12.33	12.23	12.23	12.55	12.2	9.25M
July 10, 2025	12.47	12.32	12.32	12.47	12.15	7.66M
July 09, 2025	12.21	12.32	12.32	12.75	12.04	13.51M

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