Windey Energy Technology Group Co., Ltd. (300772.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300772.SZ Historical Return
If you invested ¥1000 in Windey Energy Technology Group Co., Ltd. (300772.SZ) since IPO date, it would be worth ¥1,797.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥297.56, while ¥1000 invested 1 year ago would be worth ¥517.46. This corresponds to total returns of 79.72%, -70.24%, -48.25%, respectively, with annualized returns of 8.07%, -21.52%, -48.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300772.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.11 | 9.04 | 9.04 | 9.23 | 9.02 | 8.69M |
| November 10, 2026 | 9.27 | 9.13 | 9.13 | 9.3 | 9.1 | 10.16M |
| November 09, 2026 | 9.39 | 9.16 | 9.16 | 9.64 | 9.15 | 14.7M |
| November 06, 2026 | 8.99 | 9.37 | 9.37 | 9.44 | 8.94 | 20.34M |
| November 05, 2026 | 9.16 | 9.25 | 9.25 | 9.43 | 9.08 | 17.17M |
| November 04, 2026 | 9.04 | 9.12 | 9.12 | 9.18 | 8.8 | 18.38M |
| November 03, 2026 | 8.77 | 8.94 | 8.94 | 9 | 8.67 | 15.61M |
| November 02, 2026 | 8.5 | 8.73 | 8.73 | 8.74 | 8.37 | 13.75M |
| October 30, 2026 | 8.74 | 8.53 | 8.53 | 8.82 | 8.5 | 13.04M |
| October 29, 2026 | 8.63 | 8.83 | 8.83 | 8.95 | 8.53 | 18.77M |
| October 28, 2026 | 8.65 | 8.6 | 8.6 | 8.83 | 8.53 | 12.56M |
| October 27, 2026 | 8.75 | 8.59 | 8.59 | 8.88 | 8.59 | 9.28M |
| October 26, 2026 | 8.68 | 8.75 | 8.75 | 8.8 | 8.57 | 10.2M |
| October 23, 2026 | 8.73 | 8.76 | 8.76 | 8.88 | 8.32 | 20.66M |
| October 22, 2026 | 8.52 | 8.82 | 8.82 | 8.85 | 8.46 | 23.39M |
| October 21, 2026 | 8.61 | 8.52 | 8.52 | 8.68 | 8.51 | 8.78M |
| October 20, 2026 | 8.57 | 8.64 | 8.64 | 8.64 | 8.5 | 9.62M |
| October 19, 2026 | 8.48 | 8.64 | 8.64 | 8.82 | 8.43 | 16.13M |
| October 16, 2026 | 8.79 | 8.52 | 8.52 | 8.82 | 8.43 | 19.23M |
| October 15, 2026 | 8.65 | 8.64 | 8.64 | 8.83 | 8.6 | 13.31M |
| October 14, 2026 | 9.33 | 8.91 | 8.91 | 9.4 | 8.87 | 21.89M |
| October 13, 2026 | 9.67 | 9.38 | 9.38 | 9.68 | 9.25 | 20.88M |
| October 12, 2026 | 9.7 | 9.75 | 9.75 | 10.13 | 9.69 | 21.9M |
| October 09, 2026 | 9.6 | 9.7 | 9.7 | 9.94 | 9.5 | 22.16M |
| October 08, 2026 | 9.8 | 9.68 | 9.68 | 9.88 | 9.61 | 18.31M |
| September 30, 2026 | 9.89 | 9.88 | 9.88 | 10.21 | 9.85 | 24.44M |
| September 29, 2026 | 9.71 | 10.08 | 10.08 | 10.25 | 9.52 | 33.09M |
| September 28, 2026 | 9.55 | 9.85 | 9.85 | 9.99 | 9.55 | 34.87M |
| September 24, 2026 | 9.41 | 9.47 | 9.47 | 9.57 | 9.38 | 14.49M |
| September 23, 2026 | 9.16 | 9.44 | 9.44 | 9.46 | 9.16 | 12.3M |
| September 22, 2026 | 9.16 | 9.39 | 9.39 | 9.51 | 9.16 | 10.53M |
| September 21, 2026 | 9.4 | 9.47 | 9.47 | 9.56 | 9.38 | 14.33M |
| September 18, 2026 | 9.16 | 9.37 | 9.37 | 9.59 | 9.14 | 21.31M |
| September 17, 2026 | 9.17 | 9.16 | 9.16 | 9.3 | 9.06 | 18.29M |
| September 16, 2026 | 9.28 | 9.28 | 9.28 | 9.5 | 9.15 | 16.79M |
| September 15, 2026 | 9.13 | 9.32 | 9.32 | 9.46 | 9.11 | 19.59M |
| September 11, 2026 | 9.23 | 9.26 | 9.26 | 9.33 | 9.04 | 14.64M |
| September 10, 2026 | 9.2 | 9.22 | 9.22 | 9.32 | 9.02 | 11.91M |
| September 09, 2026 | 9.23 | 9.24 | 9.24 | 9.38 | 9.22 | 11.73M |
| September 08, 2026 | 9.19 | 9.39 | 9.39 | 9.5 | 9.15 | 19.9M |
| September 07, 2026 | 9.26 | 9.21 | 9.21 | 9.28 | 9.19 | 12.86M |
| September 04, 2026 | 9.23 | 9.26 | 9.26 | 9.37 | 9.21 | 15.45M |
| September 03, 2026 | 9.31 | 9.21 | 9.21 | 9.33 | 9.17 | 12.23M |
| September 02, 2026 | 9.46 | 9.27 | 9.27 | 9.5 | 9.27 | 16.79M |
| September 01, 2026 | 9.52 | 9.53 | 9.53 | 9.57 | 9.43 | 18.22M |
| August 31, 2026 | 9.68 | 9.54 | 9.54 | 9.77 | 9.48 | 30.72M |
| August 28, 2026 | 10 | 9.77 | 9.77 | 10 | 9.74 | 46.87M |
| August 27, 2026 | 11.03 | 11.09 | 11.09 | 11.09 | 10.82 | 11.39M |
| August 26, 2026 | 10.96 | 11.08 | 11.08 | 11.19 | 10.93 | 11.03M |
| August 25, 2026 | 10.95 | 11.01 | 11.01 | 11.06 | 10.76 | 10.75M |
| August 24, 2026 | 11.33 | 10.94 | 10.94 | 11.35 | 10.85 | 12.21M |
| August 21, 2026 | 11.32 | 11.33 | 11.33 | 11.39 | 11.18 | 6.79M |
| August 20, 2026 | 11.46 | 11.34 | 11.34 | 11.59 | 11.29 | 10.15M |
| August 19, 2026 | 12.4 | 11.47 | 11.47 | 12.4 | 11.44 | 13.84M |
| August 18, 2026 | 12.17 | 11.99 | 11.99 | 12.22 | 11.9 | 11.47M |
| August 17, 2026 | 12.15 | 12.22 | 12.22 | 12.42 | 12.06 | 10.43M |
| August 14, 2026 | 12.4 | 12.06 | 12.06 | 12.47 | 11.98 | 14.15M |
| August 13, 2026 | 12.55 | 12.4 | 12.4 | 12.61 | 12.36 | 11.8M |
| August 12, 2026 | 12.35 | 12.54 | 12.54 | 12.59 | 12.3 | 12.88M |
| August 11, 2026 | 12.4 | 12.3 | 12.3 | 12.45 | 12.2 | 11.35M |
AD
