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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.36	11.35	11.35	11.38	11.21	2.48M
October 17, 2025	11.37	11.15	11.15	11.37	10.99	3.15M
October 16, 2025	11.4	11.29	11.29	11.49	11.24	2.18M
October 15, 2025	11.24	11.4	11.4	11.61	11.15	3.96M
October 14, 2025	11.3	11.2	11.2	11.43	11.11	2.43M
October 13, 2025	10.9	11.24	11.24	11.3	10.45	3.37M
October 10, 2025	11.23	11.25	11.25	11.41	11.11	2.61M
October 09, 2025	11.4	11.22	11.22	11.51	11.2	3.78M
September 30, 2025	11.23	11.4	11.4	11.75	11.11	4.24M
September 29, 2025	11.02	11.23	11.23	11.29	10.79	3.29M
September 26, 2025	10.8	10.95	10.95	11.12	10.71	2.43M
September 25, 2025	10.91	10.82	10.82	11.19	10.78	3.04M
September 24, 2025	10.62	10.94	10.94	10.98	10.52	3.09M
September 23, 2025	11.03	10.65	10.65	11.05	10.14	4.55M
September 22, 2025	11.09	10.98	10.98	11.14	10.81	2.15M
September 19, 2025	11.49	11.1	11.1	11.49	10.94	2.61M
September 18, 2025	11.53	11.25	11.25	11.53	11.1	3.69M
September 17, 2025	11.57	11.48	11.48	11.68	11.41	2.93M
September 16, 2025	11.39	11.53	11.53	11.59	11.3	2.79M
September 15, 2025	11.35	11.39	11.39	11.53	11.25	2.66M
September 12, 2025	11.54	11.34	11.34	11.61	11.2	2.58M
September 11, 2025	11.59	11.48	11.48	11.59	11.3	3.16M
September 10, 2025	11.57	11.5	11.5	11.63	11.32	3.04M
September 09, 2025	11.47	11.57	11.57	11.76	11.38	4.5M
September 08, 2025	11.49	11.42	11.42	11.57	11.09	4.93M
September 05, 2025	10.9	11.42	11.42	11.43	10.83	6.01M
September 04, 2025	10.61	10.88	10.88	11.07	10.58	4.35M

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