Chongqing Wanli New Energy Co., Ltd. - 600847.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.4	12.62	12.62	12.87	12.29	3.63M
January 13, 2026	12.25	12.39	12.39	12.64	12.04	3.67M
January 12, 2026	12.23	12.25	12.25	12.31	12.03	2.59M
January 09, 2026	12.08	12.05	12.05	12.23	11.8	2.9M
January 08, 2026	11.46	11.96	11.96	12.08	11.41	3.87M
January 07, 2026	11.68	11.46	11.46	11.74	11.42	2.18M
January 06, 2026	11.7	11.72	11.72	11.94	11.57	2.72M
January 05, 2026	11.66	11.67	11.67	11.88	11.52	3.14M
December 31, 2025	11.46	11.62	11.62	11.68	11.26	1.94M
December 30, 2025	11.7	11.44	11.44	11.72	11.4	1.81M
December 29, 2025	11.56	11.63	11.63	11.71	11.41	2.26M
December 26, 2025	11.77	11.6	11.6	11.93	11.6	1.87M
December 25, 2025	11.67	11.76	11.76	11.8	11.55	1.91M
December 24, 2025	11.51	11.67	11.67	11.75	11.41	2.05M
December 23, 2025	11.4	11.54	11.54	11.61	11.25	2.75M
December 22, 2025	11.78	11.46	11.46	11.89	11.43	3.29M
December 19, 2025	11.29	11.67	11.67	11.8	11.28	2.63M
December 18, 2025	11.08	11.29	11.29	11.47	10.97	2.64M
December 17, 2025	11	11.11	11.11	11.22	10.81	2.21M
December 16, 2025	11.28	11.09	11.09	11.38	11	2M
December 15, 2025	11.05	11.29	11.29	11.45	11	2.86M
December 12, 2025	11.32	11.14	11.14	11.55	11.09	2.34M
December 11, 2025	11.71	11.33	11.33	11.78	11.26	3.13M
December 10, 2025	11.94	11.69	11.69	12	11.66	2.05M
December 09, 2025	12.22	11.97	11.97	12.22	11.96	1.7M
December 08, 2025	12.06	12.18	12.18	12.3	12.02	2.35M
December 05, 2025	11.82	12.02	12.02	12.05	11.6	2.5M
December 04, 2025	11.94	11.82	11.82	12.04	11.71	2.49M
December 03, 2025	12.08	11.94	11.94	12.25	11.82	3.27M
December 02, 2025	12.26	12.06	12.06	12.26	11.92	2.68M
December 01, 2025	12.52	12.26	12.26	12.7	12.18	2.61M
November 28, 2025	12.3	12.52	12.52	12.52	12.14	1.57M
November 27, 2025	12.12	12.29	12.29	12.35	12.07	2.29M
November 26, 2025	12.36	12.06	12.06	12.54	12.02	2.15M
November 25, 2025	12.09	12.32	12.32	12.47	12.05	2.59M
November 24, 2025	11.86	12.05	12.05	12.24	11.8	3.53M
November 21, 2025	12.52	11.86	11.86	12.64	11.66	3.97M
November 20, 2025	12.7	12.58	12.58	13	12.38	4.11M
November 19, 2025	13.38	12.7	12.7	13.38	12.51	4.88M
November 18, 2025	13.41	13.33	13.33	13.41	13.1	2.76M
November 17, 2025	13.5	13.26	13.26	13.58	13.26	3.02M
November 14, 2025	12.84	13.42	13.42	13.62	12.84	3.64M
November 13, 2025	12.96	13.2	13.2	13.26	12.84	3.48M
November 12, 2025	13.08	12.98	12.98	13.31	12.9	2.91M
November 11, 2025	13.04	13.17	13.17	13.25	12.97	3.23M
November 10, 2025	13.13	12.98	12.98	13.19	12.8	2.82M
November 07, 2025	12.9	12.89	12.89	12.92	12.7	2.52M
November 06, 2025	12.73	12.9	12.9	12.92	12.61	4.35M
November 05, 2025	12.52	12.62	12.62	12.69	12.45	3.32M
November 04, 2025	12.64	12.51	12.51	12.64	12.4	2.73M
November 03, 2025	12.62	12.48	12.48	12.62	12.41	3.55M
October 31, 2025	12.35	12.55	12.55	12.72	12.35	5.46M
October 30, 2025	12.68	12.46	12.46	12.72	12.31	6.19M
October 29, 2025	12.24	12.49	12.49	13.34	12.18	8.04M
October 28, 2025	12.09	12.14	12.14	12.21	11.97	2.16M
October 27, 2025	12.11	12.02	12.02	12.2	11.83	3.09M
October 24, 2025	11.85	11.93	11.93	11.94	11.76	2.6M
October 23, 2025	11.67	11.78	11.78	11.82	11.56	2.99M
October 22, 2025	11.63	11.75	11.75	11.77	11.55	2.59M
October 21, 2025	11.35	11.65	11.65	11.69	11.25	3.49M

Chongqing Wanli New Energy Co., Ltd. (600847.SS) SHH