Windey Energy Technology Group Co., Ltd. - 300772.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.88	18.31	18.31	18.97	17.87	17.91M
December 04, 2025	16.98	17.99	17.99	18.18	16.98	13.05M
December 03, 2025	17.5	18.01	18.01	18.14	17.48	19.69M
December 02, 2025	17.38	17.55	17.55	17.6	17.08	11.02M
December 01, 2025	17.37	17.45	17.45	17.65	16.67	19.14M
November 28, 2025	16.98	17.47	17.47	17.75	16.92	12.65M
November 27, 2025	17.1	16.98	16.98	17.39	16.94	8.78M
November 26, 2025	17.03	17.16	17.16	17.44	16.86	10.86M
November 25, 2025	17.01	17.07	17.07	17.33	16.82	11.23M
November 24, 2025	16.71	16.97	16.97	17.54	16.63	17.77M
November 21, 2025	16.66	16.7	16.7	17.1	16.43	17.83M
November 20, 2025	16.71	16.73	16.73	17.03	16.55	10.48M
November 19, 2025	16.27	16.78	16.78	16.86	16.02	17.73M
November 18, 2025	16.51	16.32	16.32	16.64	16.2	13.16M
November 17, 2025	17	16.53	16.53	17	16.4	17.13M
November 14, 2025	16.98	17	17	17.46	16.86	9.24M
November 13, 2025	17.18	17.16	17.16	17.45	17.04	11.71M
November 12, 2025	17.4	17	17	17.42	16.81	14.56M
November 11, 2025	17.8	17.47	17.47	18.38	17.43	16.3M
November 10, 2025	18.2	17.6	17.6	18.46	17.43	20.36M
November 07, 2025	18.24	18.37	18.37	18.6	18.02	14.59M
November 06, 2025	18.41	18.43	18.43	18.9	18.19	15.4M
November 05, 2025	17.86	18.42	18.42	18.79	17.81	15.33M
November 04, 2025	19.06	18.19	18.19	19.19	18.02	21.21M
November 03, 2025	18.26	19.01	19.01	19.1	17.75	23.75M
October 31, 2025	18.88	18.27	18.27	19.55	18.26	23.5M
October 30, 2025	17.37	18.97	18.97	19.29	17.37	43.28M
October 29, 2025	17.7	18.07	18.07	18.09	17.44	18.84M
October 28, 2025	18.22	17.78	17.78	18.45	17.65	20.87M
October 27, 2025	18.6	18.24	18.24	18.68	18.05	22.58M
October 24, 2025	18.28	18.59	18.59	18.83	18.11	23.36M
October 23, 2025	18.17	18.37	18.37	18.39	17.6	22.53M
October 22, 2025	17.64	18.32	18.32	19.17	17.51	38.85M
October 21, 2025	17.3	17.48	17.48	17.74	17.1	22.2M
October 20, 2025	17.3	16.95	16.95	17.63	16.76	34.59M
October 17, 2025	19	17.5	17.5	19.09	17.18	40.96M
October 16, 2025	19.99	19.18	19.18	20.05	18.81	27.65M
October 15, 2025	20.14	20.06	20.06	20.45	19.54	22.13M
October 14, 2025	21.25	20.14	20.14	21.75	19.57	41.84M
October 13, 2025	19	21.14	21.14	21.67	19	44.67M
October 10, 2025	20.57	20.02	20.02	20.57	19.8	27M
October 09, 2025	19.22	20.69	20.69	21	19	44.82M
September 30, 2025	19.39	18.93	18.93	20.05	18.89	25.11M
September 29, 2025	20	19.39	19.39	20.09	19	28.69M
September 26, 2025	19.4	19.47	19.47	20.44	19.31	42.31M
September 25, 2025	18.9	19.5	19.5	19.89	18.8	46.04M
September 24, 2025	17.77	18.55	18.55	18.59	17.7	24.03M
September 23, 2025	17.89	17.94	17.94	18.53	17.35	26.39M
September 22, 2025	18.01	18.11	18.11	18.26	17.65	21.66M
September 19, 2025	18.9	18.25	18.25	19.32	18.13	31.48M
September 18, 2025	17.67	18.72	18.72	20.6	17.67	51.91M
September 17, 2025	17.91	19.01	19.01	19.27	17.66	40.54M
September 16, 2025	18.52	18.16	18.16	18.55	17.71	31.43M
September 15, 2025	17.88	18.7	18.7	18.87	17.65	46.39M
September 12, 2025	17.67	17.78	17.78	18.12	17.47	35.13M
September 11, 2025	18.09	17.75	17.75	18.18	17.42	45.97M
September 10, 2025	17.87	17.83	17.83	18.07	17.51	28.74M
September 09, 2025	18.52	18	18	18.76	17.94	44.25M
September 08, 2025	19.27	18.58	18.58	19.64	18.18	75.41M
September 05, 2025	15.94	19.08	19.08	19.08	15.8	75.55M

Windey Energy Technology Group Co., Ltd. (300772.SZ) SHZ