Willing New Energy Co., Ltd. Class A 002667
SZSE · China · Produzierendes Gewerbe
CNY 22,190,00 (0,00 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22,19 | 0,00 % | CNY 22,19 | CNY 22,19 | CNY 22,19 | 0 |
| 2026-09-29 | CNY 22,19 | +0,86 % | CNY 21,90 | CNY 23,97 | CNY 19,80 | 34,74M |
| 2026-09-28 | CNY 22,00 | +4,66 % | CNY 20,95 | CNY 22,50 | CNY 19,97 | 19,64M |
| 2026-09-24 | CNY 21,02 | -4,84 % | CNY 21,87 | CNY 22,29 | CNY 20,32 | 15,11M |
| 2026-09-23 | CNY 22,09 | +6,00 % | CNY 20,86 | CNY 22,46 | CNY 20,06 | 17,12M |
| 2026-09-22 | CNY 20,84 | -4,49 % | CNY 22,10 | CNY 24,00 | CNY 20,30 | 35,98M |
| 2026-09-21 | CNY 21,82 | +9,98 % | CNY 19,84 | CNY 21,82 | CNY 19,80 | 20,10M |
| 2026-09-18 | CNY 19,84 | +2,96 % | CNY 19,11 | CNY 19,97 | CNY 19,10 | 13,01M |
| 2026-09-17 | CNY 19,27 | -2,43 % | CNY 19,99 | CNY 20,55 | CNY 19,11 | 14,80M |
| 2026-09-16 | CNY 19,75 | +2,23 % | CNY 19,02 | CNY 19,80 | CNY 19,02 | 16,91M |
| 2026-09-15 | CNY 19,32 | +5,75 % | CNY 18,38 | CNY 19,38 | CNY 18,32 | 19,84M |
| 2026-09-14 | CNY 18,27 | +0,38 % | CNY 18,11 | CNY 18,58 | CNY 18,11 | 9,32M |
| 2026-09-11 | CNY 18,20 | -2,31 % | CNY 18,36 | CNY 18,46 | CNY 18,15 | 10,29M |
| 2026-09-10 | CNY 18,63 | +2,81 % | CNY 18,12 | CNY 19,48 | CNY 18,05 | 21,49M |
| 2026-09-09 | CNY 18,12 | +0,33 % | CNY 18,03 | CNY 18,18 | CNY 18,03 | 7,27M |
| 2026-09-08 | CNY 18,06 | +0,06 % | CNY 18,02 | CNY 18,12 | CNY 18,00 | 8,34M |
| 2026-09-07 | CNY 18,05 | +0,17 % | CNY 18,02 | CNY 18,15 | CNY 17,95 | 13,03M |
| 2026-09-04 | CNY 18,02 | -0,66 % | CNY 18,08 | CNY 18,18 | CNY 17,99 | 12,58M |
| 2026-09-03 | CNY 18,14 | -0,44 % | CNY 18,13 | CNY 18,27 | CNY 17,99 | 13,49M |
| 2026-09-02 | CNY 18,22 | -0,87 % | CNY 18,37 | CNY 18,47 | CNY 18,16 | 9,99M |
| 2026-09-01 | CNY 18,38 | -1,39 % | CNY 18,82 | CNY 18,91 | CNY 18,24 | 13,06M |
| 2026-08-31 | CNY 18,64 | -1,89 % | CNY 18,80 | CNY 19,15 | CNY 18,50 | 13,85M |
| 2026-08-28 | CNY 19,00 | -1,91 % | CNY 19,79 | CNY 19,87 | CNY 19,00 | 17,15M |
| 2026-08-27 | CNY 19,37 | +1,25 % | CNY 19,34 | CNY 19,44 | CNY 18,69 | 21,93M |
| 2026-08-26 | CNY 19,13 | -7,27 % | CNY 20,13 | CNY 20,59 | CNY 18,98 | 28,09M |
| 2026-08-25 | CNY 20,63 | +6,07 % | CNY 19,60 | CNY 21,40 | CNY 19,50 | 33,09M |
| 2026-08-24 | CNY 19,45 | +1,25 % | CNY 20,00 | CNY 20,00 | CNY 18,57 | 46,91M |
| 2026-08-21 | CNY 19,21 | +10,02 % | CNY 19,21 | CNY 19,21 | CNY 19,01 | 30,48M |
| 2026-08-20 | CNY 17,46 | +10,02 % | CNY 17,46 | CNY 17,46 | CNY 17,46 | 648,20K |
| 2026-08-19 | CNY 15,87 | +9,98 % | CNY 15,87 | CNY 15,87 | CNY 15,87 | 2,27M |
| 2026-08-18 | CNY 14,43 | +3,22 % | CNY 13,50 | CNY 14,54 | CNY 13,21 | 18,06M |
| 2026-08-17 | CNY 13,98 | +1,75 % | CNY 14,00 | CNY 14,60 | CNY 13,67 | 20,00M |
| 2026-08-14 | CNY 13,74 | +1,03 % | CNY 13,43 | CNY 14,25 | CNY 13,35 | 14,60M |
| 2026-08-13 | CNY 13,60 | -9,63 % | CNY 14,76 | CNY 14,96 | CNY 13,60 | 22,45M |
| 2026-08-12 | CNY 15,05 | +3,44 % | CNY 14,78 | CNY 15,65 | CNY 13,38 | 25,64M |
| 2026-08-11 | CNY 14,55 | -8,78 % | CNY 15,96 | CNY 16,30 | CNY 14,36 | 34,32M |
| 2026-08-10 | CNY 15,95 | +10,00 % | CNY 14,50 | CNY 15,95 | CNY 14,50 | 24,32M |
| 2026-08-07 | CNY 14,50 | +7,57 % | CNY 14,00 | CNY 14,59 | CNY 13,21 | 29,39M |
| 2026-08-06 | CNY 13,48 | +10,04 % | CNY 12,50 | CNY 13,48 | CNY 12,40 | 21,72M |
| 2026-08-05 | CNY 12,25 | +2,85 % | CNY 11,80 | CNY 12,38 | CNY 11,54 | 16,94M |
| 2026-08-04 | CNY 11,91 | -2,30 % | CNY 11,80 | CNY 12,60 | CNY 11,79 | 23,67M |
| 2026-08-03 | CNY 12,19 | +9,13 % | CNY 11,34 | CNY 12,29 | CNY 10,72 | 38,80M |
| 2026-07-31 | CNY 11,17 | -4,69 % | CNY 12,00 | CNY 12,89 | CNY 10,90 | 40,59M |
| 2026-07-30 | CNY 11,72 | +10,05 % | CNY 10,99 | CNY 11,72 | CNY 10,78 | 27,83M |
| 2026-07-29 | CNY 10,65 | +10,02 % | CNY 9,88 | CNY 10,65 | CNY 9,61 | 20,30M |
| 2026-07-28 | CNY 9,68 | +2,43 % | CNY 9,25 | CNY 10,15 | CNY 9,24 | 19,71M |
| 2026-07-27 | CNY 9,45 | +9,37 % | CNY 8,80 | CNY 9,45 | CNY 8,38 | 18,07M |
| 2026-07-24 | CNY 8,64 | -3,68 % | CNY 9,42 | CNY 9,87 | CNY 8,51 | 29,04M |
| 2026-07-23 | CNY 8,97 | +10,06 % | CNY 8,16 | CNY 8,97 | CNY 8,16 | 7,25M |
| 2026-07-22 | CNY 8,15 | +3,82 % | CNY 7,79 | CNY 8,44 | CNY 7,68 | 19,13M |
| 2026-07-21 | CNY 7,85 | -2,73 % | CNY 7,95 | CNY 8,11 | CNY 7,27 | 25,11M |
| 2026-07-20 | CNY 8,07 | -8,81 % | CNY 8,85 | CNY 9,24 | CNY 7,97 | 25,88M |
| 2026-07-17 | CNY 8,85 | -9,97 % | CNY 9,76 | CNY 9,94 | CNY 8,85 | 24,53M |
| 2026-07-16 | CNY 9,83 | -0,71 % | CNY 9,65 | CNY 10,25 | CNY 9,63 | 15,00M |
| 2026-07-15 | CNY 9,90 | -9,26 % | CNY 10,50 | CNY 10,65 | CNY 9,82 | 29,08M |
| 2026-07-14 | CNY 10,91 | -5,54 % | CNY 11,47 | CNY 11,74 | CNY 10,52 | 21,30M |
| 2026-07-13 | CNY 11,55 | +2,67 % | CNY 11,55 | CNY 11,92 | CNY 11,19 | 21,16M |
| 2026-07-10 | CNY 11,25 | -3,02 % | CNY 11,80 | CNY 12,25 | CNY 11,23 | 27,45M |
| 2026-07-09 | CNY 11,60 | +7,01 % | CNY 10,82 | CNY 11,92 | CNY 10,62 | 28,94M |
| 2026-07-08 | CNY 10,84 | +3,34 % | CNY 9,84 | CNY 11,28 | CNY 9,70 | 33,92M |
| 2026-07-07 | CNY 10,49 | -9,96 % | CNY 11,65 | CNY 11,92 | CNY 10,49 | 25,08M |
| 2026-07-06 | CNY 11,65 | -6,28 % | CNY 12,40 | CNY 13,67 | CNY 11,64 | 50,71M |
| 2026-07-03 | CNY 12,43 | +4,98 % | CNY 12,43 | CNY 12,43 | CNY 12,43 | 733,80K |
| 2026-07-02 | CNY 11,84 | +4,96 % | CNY 11,84 | CNY 11,84 | CNY 11,84 | 288,30K |
| 2026-07-01 | CNY 11,28 | +5,03 % | CNY 10,95 | CNY 11,28 | CNY 10,95 | 20,45M |
| 2026-06-30 | CNY 10,74 | -5,04 % | CNY 10,74 | CNY 10,74 | CNY 10,74 | 855,20K |
| 2026-06-29 | CNY 11,31 | -4,96 % | CNY 11,31 | CNY 11,45 | CNY 11,31 | 4,75M |
| 2026-06-26 | CNY 11,90 | -5,03 % | CNY 12,31 | CNY 12,48 | CNY 11,90 | 20,35M |
| 2026-06-25 | CNY 12,53 | -5,00 % | CNY 12,53 | CNY 12,53 | CNY 12,53 | 2,78M |
| 2026-06-24 | CNY 13,19 | -4,97 % | CNY 13,19 | CNY 13,19 | CNY 13,19 | 3,50M |
| 2026-06-23 | CNY 13,88 | -0,14 % | CNY 13,21 | CNY 14,60 | CNY 13,21 | 49,67M |
| 2026-06-22 | CNY 13,90 | -4,99 % | CNY 13,90 | CNY 13,90 | CNY 13,90 | 565,70K |
| 2026-06-18 | CNY 14,63 | -5,00 % | CNY 14,63 | CNY 14,63 | CNY 14,63 | 1,44M |
| 2026-06-17 | CNY 15,40 | -5,00 % | CNY 15,40 | CNY 15,40 | CNY 15,40 | 143,80K |
| 2026-06-16 | CNY 16,21 | -4,98 % | CNY 16,21 | CNY 16,21 | CNY 16,21 | 284,60K |
| 2026-06-15 | CNY 17,06 | -5,01 % | CNY 17,06 | CNY 17,06 | CNY 17,06 | 305,50K |
| 2026-06-12 | CNY 17,96 | -4,97 % | CNY 17,96 | CNY 17,96 | CNY 17,96 | 2,38M |
| 2026-06-11 | CNY 18,90 | -4,98 % | CNY 18,90 | CNY 18,90 | CNY 18,90 | 807,00K |
| 2026-06-10 | CNY 19,89 | -5,01 % | CNY 19,89 | CNY 19,89 | CNY 19,89 | 759,90K |
| 2026-06-09 | CNY 20,94 | -4,99 % | CNY 20,94 | CNY 20,94 | CNY 20,94 | 2,77M |
| 2026-06-08 | CNY 22,04 | -5,00 % | CNY 22,05 | CNY 22,45 | CNY 22,04 | 3,75M |
| 2026-06-05 | CNY 23,20 | +2,47 % | CNY 22,51 | CNY 23,77 | CNY 22,50 | 22,57M |
| 2026-06-04 | CNY 22,64 | +5,01 % | CNY 22,64 | CNY 22,64 | CNY 21,12 | 21,03M |
| 2026-06-03 | CNY 21,56 | +5,02 % | CNY 21,45 | CNY 21,56 | CNY 21,08 | 7,68M |
| 2026-06-02 | CNY 20,53 | +5,01 % | CNY 19,59 | CNY 20,53 | CNY 19,59 | 11,63M |
| 2026-06-01 | CNY 19,55 | +4,99 % | CNY 17,77 | CNY 19,55 | CNY 17,69 | 17,43M |
| 2026-05-29 | CNY 18,62 | -5,00 % | CNY 20,01 | CNY 20,18 | CNY 18,62 | 13,87M |
| 2026-05-28 | CNY 19,60 | -4,99 % | CNY 20,11 | CNY 21,03 | CNY 19,60 | 19,24M |
| 2026-05-27 | CNY 20,63 | -2,96 % | CNY 22,32 | CNY 22,32 | CNY 20,20 | 38,50M |
| 2026-05-26 | CNY 21,26 | +4,99 % | CNY 21,26 | CNY 21,26 | CNY 21,26 | 1,96M |