Willing New Energy Co., Ltd. Class A 002667
SZSE · China · Producer Manufacturing
CNY 22.190.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |