Wintime Energy Co.,Ltd. (600157.SS) SHH
1.72
-0.05(-2.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
1.72
-0.05(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1.78 | 1.72 | 1.72 | 1.78 | 1.71 | 777.57M |
| April 02, 2026 | 1.81 | 1.77 | 1.77 | 1.82 | 1.76 | 791.12M |
| April 01, 2026 | 1.82 | 1.81 | 1.81 | 1.84 | 1.79 | 589M |
| March 31, 2026 | 1.86 | 1.8 | 1.8 | 1.89 | 1.8 | 1.15B |
| March 30, 2026 | 1.97 | 1.88 | 1.88 | 1.98 | 1.87 | 1.47B |
| March 27, 2026 | 1.93 | 1.97 | 1.97 | 1.98 | 1.92 | 1.13B |
| March 26, 2026 | 1.97 | 1.95 | 1.95 | 1.99 | 1.92 | 1.46B |
| March 25, 2026 | 1.87 | 1.98 | 1.98 | 2.04 | 1.86 | 2.39B |
| March 24, 2026 | 1.84 | 1.89 | 1.89 | 1.9 | 1.79 | 1.65B |
| March 23, 2026 | 1.87 | 1.85 | 1.85 | 1.93 | 1.82 | 1.75B |
| March 20, 2026 | 1.85 | 1.85 | 1.85 | 1.9 | 1.83 | 1.22B |
| March 19, 2026 | 1.85 | 1.86 | 1.86 | 1.89 | 1.84 | 1.16B |
| March 18, 2026 | 1.87 | 1.86 | 1.86 | 1.9 | 1.83 | 1.08B |
| March 17, 2026 | 1.9 | 1.87 | 1.87 | 1.93 | 1.86 | 1.18B |
| March 16, 2026 | 1.94 | 1.91 | 1.91 | 2.01 | 1.89 | 1.55B |
| March 13, 2026 | 2.01 | 1.94 | 1.94 | 2.03 | 1.93 | 2.03B |
| March 12, 2026 | 1.97 | 2.03 | 2.03 | 2.1 | 1.96 | 3B |
| March 11, 2026 | 1.85 | 1.96 | 1.96 | 2.02 | 1.82 | 2.37B |
| March 10, 2026 | 1.86 | 1.89 | 1.89 | 1.91 | 1.85 | 939.87M |
| March 09, 2026 | 1.93 | 1.89 | 1.89 | 1.96 | 1.88 | 1.92B |
| March 06, 2026 | 1.82 | 1.86 | 1.86 | 1.86 | 1.78 | 1.21B |
| March 05, 2026 | 1.85 | 1.83 | 1.83 | 1.87 | 1.79 | 1.43B |
| March 04, 2026 | 1.81 | 1.83 | 1.83 | 1.87 | 1.77 | 1.25B |
| March 03, 2026 | 1.88 | 1.84 | 1.84 | 1.91 | 1.82 | 2.42B |
| March 02, 2026 | 1.83 | 1.91 | 1.91 | 2.01 | 1.81 | 3.63B |
| February 27, 2026 | 1.71 | 1.83 | 1.83 | 1.88 | 1.7 | 3.55B |
| February 26, 2026 | 1.73 | 1.71 | 1.71 | 1.77 | 1.7 | 1.11B |
| February 25, 2026 | 1.68 | 1.73 | 1.73 | 1.76 | 1.67 | 1.4B |
| February 24, 2026 | 1.65 | 1.68 | 1.68 | 1.7 | 1.64 | 1.01B |
| February 13, 2026 | 1.66 | 1.63 | 0 | 1.67 | 1.63 | 684.27M |
| February 12, 2026 | 1.67 | 1.66 | 0 | 1.7 | 1.65 | 830.12M |
| February 11, 2026 | 1.63 | 1.64 | 0 | 1.65 | 1.63 | 448.53M |
| February 10, 2026 | 1.65 | 1.63 | 0 | 1.65 | 1.63 | 437.76M |
| February 09, 2026 | 1.64 | 1.64 | 0 | 1.66 | 1.64 | 516.98M |
| February 06, 2026 | 1.62 | 1.63 | 0 | 1.65 | 1.61 | 488.44M |
| February 05, 2026 | 1.64 | 1.64 | 0 | 1.65 | 1.62 | 768.02M |
| February 04, 2026 | 1.6 | 1.66 | 0 | 1.67 | 1.6 | 1.14B |
| February 03, 2026 | 1.62 | 1.61 | 0 | 1.63 | 1.59 | 754.77M |
| February 02, 2026 | 1.66 | 1.6 | 0 | 1.67 | 1.6 | 1.05B |
| January 30, 2026 | 1.73 | 1.69 | 0 | 1.75 | 1.66 | 1.1B |
| January 29, 2026 | 1.72 | 1.72 | 0 | 1.76 | 1.71 | 1.1B |
| January 28, 2026 | 1.67 | 1.72 | 0 | 1.73 | 1.67 | 1.49B |
| January 27, 2026 | 1.67 | 1.67 | 0 | 1.68 | 1.64 | 767.05M |
| January 26, 2026 | 1.69 | 1.68 | 0 | 1.73 | 1.67 | 1.02B |
| January 23, 2026 | 1.68 | 1.69 | 0 | 1.69 | 1.66 | 749.42M |
| January 22, 2026 | 1.65 | 1.68 | 0 | 1.68 | 1.64 | 825.1M |
| January 21, 2026 | 1.65 | 1.64 | 0 | 1.65 | 1.63 | 562.26M |
| January 20, 2026 | 1.63 | 1.66 | 0 | 1.67 | 1.61 | 915.68M |
| January 19, 2026 | 1.61 | 1.62 | 0 | 1.63 | 1.61 | 415.16M |
| January 16, 2026 | 1.64 | 1.62 | 0 | 1.66 | 1.61 | 741.95M |
| January 15, 2026 | 1.65 | 1.63 | 0 | 1.65 | 1.62 | 629.22M |
| January 14, 2026 | 1.66 | 1.65 | 0 | 1.68 | 1.64 | 957.22M |
| January 13, 2026 | 1.66 | 1.67 | 0 | 1.68 | 1.64 | 914.26M |
| January 12, 2026 | 1.68 | 1.66 | 0 | 1.69 | 1.65 | 849.55M |
| January 09, 2026 | 1.69 | 1.67 | 0 | 1.71 | 1.66 | 927.59M |
| January 08, 2026 | 1.69 | 1.69 | 0 | 1.75 | 1.68 | 1.27B |
| January 07, 2026 | 1.66 | 1.67 | 0 | 1.69 | 1.65 | 1.24B |
| January 06, 2026 | 1.62 | 1.67 | 0 | 1.69 | 1.62 | 1.56B |
| January 05, 2026 | 1.57 | 1.58 | 0 | 1.59 | 1.57 | 383.05M |
| December 31, 2025 | 1.58 | 1.57 | 0 | 1.58 | 1.56 | 401.54M |