Xinjiang Wanjing Energy Co., Ltd. Class A 002700
SZSE · China · Industrial Services
CNY 6.34-0.04 (-0.63%)
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 6.34 | -0.63% | CNY 6.41 | CNY 6.46 | CNY 6.28 | 4.56M |
| 2026-09-29 | CNY 6.38 | +1.11% | CNY 6.31 | CNY 6.42 | CNY 6.28 | 3.15M |
| 2026-09-28 | CNY 6.31 | -0.79% | CNY 6.36 | CNY 6.40 | CNY 6.25 | 5.61M |
| 2026-09-24 | CNY 6.36 | -0.31% | CNY 6.38 | CNY 6.49 | CNY 6.32 | 3.14M |
| 2026-09-23 | CNY 6.38 | -0.93% | CNY 6.43 | CNY 6.47 | CNY 6.36 | 4.04M |
| 2026-09-22 | CNY 6.44 | -0.92% | CNY 6.50 | CNY 6.53 | CNY 6.38 | 4.07M |
| 2026-09-21 | CNY 6.50 | +2.20% | CNY 6.34 | CNY 6.54 | CNY 6.32 | 4.32M |
| 2026-09-18 | CNY 6.36 | +0.32% | CNY 6.36 | CNY 6.39 | CNY 6.31 | 3.78M |
| 2026-09-17 | CNY 6.34 | -0.16% | CNY 6.29 | CNY 6.40 | CNY 6.26 | 5.57M |
| 2026-09-16 | CNY 6.35 | +0.79% | CNY 6.29 | CNY 6.40 | CNY 6.23 | 5.06M |
| 2026-09-15 | CNY 6.30 | -3.37% | CNY 6.51 | CNY 6.55 | CNY 6.27 | 5.96M |
| 2026-09-14 | CNY 6.52 | +0.62% | CNY 6.50 | CNY 6.68 | CNY 6.46 | 5.86M |
| 2026-09-11 | CNY 6.48 | -4.42% | CNY 6.70 | CNY 6.82 | CNY 6.46 | 5.50M |
| 2026-09-10 | CNY 6.78 | -1.17% | CNY 6.84 | CNY 6.93 | CNY 6.69 | 6.16M |
| 2026-09-09 | CNY 6.86 | +2.85% | CNY 6.67 | CNY 6.90 | CNY 6.61 | 6.45M |
| 2026-09-08 | CNY 6.67 | +2.46% | CNY 6.52 | CNY 6.68 | CNY 6.50 | 5.19M |
| 2026-09-07 | CNY 6.51 | -1.21% | CNY 6.59 | CNY 6.61 | CNY 6.49 | 4.09M |
| 2026-09-04 | CNY 6.59 | +1.07% | CNY 6.48 | CNY 6.66 | CNY 6.48 | 5.29M |
| 2026-09-03 | CNY 6.52 | -0.91% | CNY 6.58 | CNY 6.67 | CNY 6.51 | 5.86M |
| 2026-09-02 | CNY 6.58 | +1.08% | CNY 6.48 | CNY 6.61 | CNY 6.44 | 5.54M |
| 2026-09-01 | CNY 6.51 | -0.31% | CNY 6.52 | CNY 6.60 | CNY 6.47 | 4.29M |
| 2026-08-31 | CNY 6.53 | +1.71% | CNY 6.40 | CNY 6.55 | CNY 6.35 | 5.73M |
| 2026-08-28 | CNY 6.42 | +1.10% | CNY 6.35 | CNY 6.45 | CNY 6.29 | 4.42M |
| 2026-08-27 | CNY 6.35 | +0.32% | CNY 6.29 | CNY 6.39 | CNY 6.27 | 4.30M |
| 2026-08-26 | CNY 6.33 | -0.94% | CNY 6.38 | CNY 6.41 | CNY 6.30 | 4.98M |
| 2026-08-25 | CNY 6.39 | +2.24% | CNY 6.24 | CNY 6.42 | CNY 6.24 | 6.12M |
| 2026-08-24 | CNY 6.25 | -2.34% | CNY 6.38 | CNY 6.38 | CNY 6.18 | 6.97M |
| 2026-08-21 | CNY 6.40 | +1.43% | CNY 6.32 | CNY 6.43 | CNY 6.32 | 5.06M |
| 2026-08-20 | CNY 6.31 | -0.32% | CNY 6.32 | CNY 6.40 | CNY 6.26 | 7.90M |
| 2026-08-19 | CNY 6.33 | -1.25% | CNY 6.42 | CNY 6.61 | CNY 6.28 | 8.29M |
| 2026-08-18 | CNY 6.41 | +0.16% | CNY 6.47 | CNY 6.54 | CNY 6.36 | 9.19M |
| 2026-08-17 | CNY 6.40 | +4.92% | CNY 6.16 | CNY 6.47 | CNY 6.06 | 10.00M |
| 2026-08-14 | CNY 6.10 | +0.83% | CNY 6.05 | CNY 6.16 | CNY 5.97 | 5.72M |
| 2026-08-13 | CNY 6.05 | -1.31% | CNY 6.14 | CNY 6.15 | CNY 6.05 | 5.51M |
| 2026-08-12 | CNY 6.13 | +0.82% | CNY 6.11 | CNY 6.14 | CNY 6.02 | 5.98M |
| 2026-08-11 | CNY 6.08 | +0.33% | CNY 6.05 | CNY 6.17 | CNY 5.98 | 7.49M |
| 2026-08-10 | CNY 6.06 | +1.68% | CNY 5.92 | CNY 6.08 | CNY 5.90 | 11.24M |
| 2026-08-07 | CNY 5.96 | -1.32% | CNY 6.00 | CNY 6.05 | CNY 5.89 | 6.56M |
| 2026-08-06 | CNY 6.04 | +2.37% | CNY 5.93 | CNY 6.05 | CNY 5.86 | 7.46M |
| 2026-08-05 | CNY 5.90 | 0.00% | CNY 5.90 | CNY 5.95 | CNY 5.83 | 6.89M |
| 2026-08-04 | CNY 5.90 | +0.34% | CNY 5.92 | CNY 6.00 | CNY 5.83 | 6.19M |
| 2026-08-03 | CNY 5.88 | +2.62% | CNY 5.69 | CNY 5.89 | CNY 5.65 | 6.75M |
| 2026-07-31 | CNY 5.73 | +4.18% | CNY 5.49 | CNY 5.75 | CNY 5.49 | 9.99M |
| 2026-07-30 | CNY 5.50 | -2.48% | CNY 5.67 | CNY 5.73 | CNY 5.45 | 8.58M |
| 2026-07-29 | CNY 5.64 | -0.88% | CNY 5.68 | CNY 5.75 | CNY 5.61 | 10.08M |
| 2026-07-28 | CNY 5.69 | -1.90% | CNY 5.78 | CNY 5.91 | CNY 5.67 | 13.94M |
| 2026-07-27 | CNY 5.80 | +3.76% | CNY 5.48 | CNY 5.84 | CNY 5.32 | 20.49M |
| 2026-07-24 | CNY 5.59 | +2.76% | CNY 5.43 | CNY 5.72 | CNY 5.32 | 20.72M |
| 2026-07-23 | CNY 5.44 | +5.02% | CNY 5.17 | CNY 5.48 | CNY 5.15 | 10.31M |
| 2026-07-22 | CNY 5.18 | -0.58% | CNY 5.18 | CNY 5.31 | CNY 5.14 | 7.52M |
| 2026-07-21 | CNY 5.21 | 0.00% | CNY 5.18 | CNY 5.24 | CNY 4.86 | 11.82M |
| 2026-07-20 | CNY 5.21 | -2.98% | CNY 5.40 | CNY 5.59 | CNY 5.10 | 13.76M |
| 2026-07-17 | CNY 5.37 | -4.45% | CNY 5.59 | CNY 5.70 | CNY 5.30 | 10.04M |
| 2026-07-16 | CNY 5.62 | -0.35% | CNY 5.59 | CNY 5.70 | CNY 5.53 | 9.21M |
| 2026-07-15 | CNY 5.64 | +0.36% | CNY 5.62 | CNY 5.75 | CNY 5.57 | 9.85M |
| 2026-07-14 | CNY 5.62 | +0.72% | CNY 5.53 | CNY 5.65 | CNY 5.36 | 14.52M |
| 2026-07-13 | CNY 5.58 | -2.62% | CNY 5.78 | CNY 5.85 | CNY 5.54 | 11.85M |
| 2026-07-10 | CNY 5.73 | +0.70% | CNY 5.66 | CNY 5.90 | CNY 5.61 | 11.28M |
| 2026-07-09 | CNY 5.69 | -1.39% | CNY 5.74 | CNY 5.87 | CNY 5.65 | 10.75M |
| 2026-07-08 | CNY 5.77 | -3.03% | CNY 6.01 | CNY 6.06 | CNY 5.74 | 11.43M |
| 2026-07-07 | CNY 5.95 | -2.78% | CNY 6.10 | CNY 6.21 | CNY 5.91 | 14.87M |
| 2026-07-06 | CNY 6.12 | -8.38% | CNY 6.68 | CNY 6.68 | CNY 6.10 | 23.59M |
| 2026-07-03 | CNY 6.68 | +10.05% | CNY 6.11 | CNY 6.68 | CNY 6.04 | 12.14M |
| 2026-07-02 | CNY 6.07 | -1.94% | CNY 6.16 | CNY 6.41 | CNY 6.06 | 15.25M |
| 2026-07-01 | CNY 6.19 | -0.48% | CNY 6.20 | CNY 6.44 | CNY 6.08 | 17.85M |
| 2026-06-30 | CNY 6.22 | -4.01% | CNY 6.46 | CNY 6.65 | CNY 6.09 | 20.83M |
| 2026-06-29 | CNY 6.48 | -9.50% | CNY 7.15 | CNY 7.15 | CNY 6.44 | 24.21M |
| 2026-06-26 | CNY 7.16 | -3.37% | CNY 7.24 | CNY 7.53 | CNY 7.15 | 19.51M |
| 2026-06-25 | CNY 7.41 | -4.02% | CNY 7.60 | CNY 8.25 | CNY 7.41 | 27.57M |
| 2026-06-24 | CNY 7.72 | -4.46% | CNY 8.03 | CNY 8.33 | CNY 7.44 | 36.70M |
| 2026-06-23 | CNY 8.08 | -9.92% | CNY 8.89 | CNY 9.72 | CNY 8.07 | 49.02M |
| 2026-06-22 | CNY 8.97 | -0.11% | CNY 8.88 | CNY 9.15 | CNY 8.08 | 40.76M |
| 2026-06-18 | CNY 8.98 | -5.77% | CNY 9.56 | CNY 9.61 | CNY 8.75 | 24.78M |
| 2026-06-17 | CNY 9.53 | +7.56% | CNY 9.06 | CNY 9.61 | CNY 8.76 | 40.20M |
| 2026-06-16 | CNY 8.86 | +10.06% | CNY 7.98 | CNY 8.86 | CNY 7.80 | 14.43M |
| 2026-06-15 | CNY 8.05 | -6.29% | CNY 8.38 | CNY 8.46 | CNY 7.92 | 20.95M |
| 2026-06-12 | CNY 8.59 | +2.02% | CNY 8.46 | CNY 8.92 | CNY 8.30 | 17.18M |
| 2026-06-11 | CNY 8.42 | -4.54% | CNY 8.68 | CNY 8.85 | CNY 8.30 | 16.79M |
| 2026-06-10 | CNY 8.82 | -0.68% | CNY 8.80 | CNY 8.98 | CNY 8.59 | 19.34M |
| 2026-06-09 | CNY 8.88 | +2.78% | CNY 8.72 | CNY 9.11 | CNY 8.58 | 31.16M |
| 2026-06-08 | CNY 8.64 | +8.27% | CNY 7.58 | CNY 8.70 | CNY 7.58 | 45.41M |
| 2026-06-05 | CNY 7.98 | -3.86% | CNY 8.22 | CNY 8.30 | CNY 7.65 | 33.22M |
| 2026-06-04 | CNY 8.30 | +0.61% | CNY 8.18 | CNY 8.46 | CNY 7.83 | 35.14M |
| 2026-06-03 | CNY 8.25 | +3.90% | CNY 8.07 | CNY 8.59 | CNY 8.05 | 49.24M |
| 2026-06-02 | CNY 7.94 | +3.52% | CNY 7.87 | CNY 8.29 | CNY 7.46 | 49.76M |
| 2026-06-01 | CNY 7.67 | +10.04% | CNY 6.95 | CNY 7.67 | CNY 6.93 | 26.48M |
| 2026-05-29 | CNY 6.97 | -2.92% | CNY 7.18 | CNY 7.22 | CNY 6.91 | 7.08M |
| 2026-05-28 | CNY 7.18 | +3.31% | CNY 7.02 | CNY 7.20 | CNY 6.87 | 8.77M |
| 2026-05-27 | CNY 6.95 | -3.47% | CNY 7.17 | CNY 7.19 | CNY 6.76 | 11.51M |
| 2026-05-26 | CNY 7.20 | +1.69% | CNY 7.11 | CNY 7.23 | CNY 6.93 | 13.82M |