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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	15.41	15.42	15.42	16.01	15.3	33.74M
November 18, 2025	15.4	15.5	15.5	15.79	14.92	31.79M
November 17, 2025	15.38	15.42	15.42	15.88	15.18	39.72M
November 14, 2025	14.47	15.24	15.24	15.43	14.45	55.68M
November 13, 2025	12.36	14.5	14.5	15.03	12.36	56.46M
November 12, 2025	13.4	13.66	13.66	13.78	13.21	32.39M
November 11, 2025	14.98	13.49	13.49	14.98	13.36	48.65M
November 10, 2025	12.7	13.84	13.84	13.84	12.7	16.59M
November 07, 2025	12.36	12.58	12.58	12.65	12.3	11.61M
November 06, 2025	12.43	12.39	12.39	12.47	12.23	6.17M
November 05, 2025	12.3	12.45	12.45	12.51	12.17	8.6M
November 04, 2025	12.41	12.3	12.3	12.7	12.23	10.69M
November 03, 2025	12.09	12.46	12.46	12.55	12.02	17.07M
October 31, 2025	11.85	12.06	12.06	12.38	11.83	15.69M
October 30, 2025	11.95	11.97	11.97	12.14	11.6	13.64M
October 29, 2025	11.54	11.88	11.88	12.06	11.48	10.99M
October 28, 2025	11.72	11.57	11.57	11.81	11.55	6.18M
October 27, 2025	11.96	11.79	11.79	12.16	11.7	9.59M
October 24, 2025	11.97	12	12	12.43	11.91	9.52M
October 23, 2025	12.02	12	12	12.05	11.78	7.35M
October 22, 2025	11.85	11.97	11.97	12.24	11.61	11.92M
October 21, 2025	11.52	11.73	11.73	11.86	11.43	8.2M
October 20, 2025	11.5	11.47	11.47	11.58	11.33	5.74M
October 17, 2025	11.61	11.37	11.37	12.06	11.35	8.95M
October 16, 2025	12	11.6	11.6	12.02	11.55	9.45M
October 15, 2025	11.88	12	12	12.28	11.86	13.93M
October 14, 2025	11.74	11.88	11.88	12.46	11.73	18.03M
October 13, 2025	11	11.64	11.64	11.68	10.76	11.34M
October 10, 2025	11.65	11.38	11.38	11.71	11.36	7.87M
October 09, 2025	11.64	11.73	11.73	11.92	11.59	12.41M
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

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