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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.99	14.08	14.08	14.27	13.94	1.79M
February 12, 2026	14.15	14.06	14.06	14.25	13.84	1.84M
February 11, 2026	14.07	14.17	14.17	14.27	13.94	1.75M
February 10, 2026	14.28	14.05	14.05	14.38	14	2.37M
February 09, 2026	13.98	14.16	14.16	14.21	13.87	1.95M
February 06, 2026	13.8	13.91	13.91	14.1	13.68	2.56M
February 05, 2026	13.86	13.78	13.78	13.98	13.7	2.19M
February 04, 2026	13.71	13.83	13.83	14.02	13.59	2.51M
February 03, 2026	13.5	13.71	13.71	13.87	13.32	3M
February 02, 2026	13.48	13.31	13.31	14.08	13.31	3.46M
January 30, 2026	13.07	13.44	13.44	13.55	13	3M
January 29, 2026	13.13	13.16	13.16	13.39	12.91	2.21M
January 28, 2026	13.33	13.1	13.1	13.36	13.03	2.28M
January 27, 2026	13.32	13.33	13.33	13.47	12.78	3.13M
January 26, 2026	13.62	13.38	13.38	13.67	13.25	2.53M
January 23, 2026	13.73	13.6	13.6	13.73	13.48	1.88M
January 22, 2026	13.46	13.65	13.65	13.75	13.23	2.76M
January 21, 2026	13.21	13.46	13.46	13.69	12.93	5.14M
January 20, 2026	13.32	13.2	13.2	13.51	13.03	4.75M
January 19, 2026	12.88	13.35	13.35	13.54	12.88	3.47M
January 16, 2026	13.23	12.86	12.86	13.3	12.66	3.53M
January 15, 2026	12.61	13.1	13.1	13.13	12.4	3.55M
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

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