Windey Energy Technology Group Co., Ltd Class A 300772
SZSE · China · Producer Manufacturing
CNY 9.88-0.20 (-1.98%)
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 9.88 | -1.98% | CNY 9.89 | CNY 10.21 | CNY 9.85 | 24.11M |
| 2026-09-29 | CNY 10.08 | +2.34% | CNY 9.71 | CNY 10.25 | CNY 9.52 | 32.82M |
| 2026-09-28 | CNY 9.85 | +4.01% | CNY 9.55 | CNY 9.99 | CNY 9.55 | 34.27M |
| 2026-09-24 | CNY 9.47 | +0.32% | CNY 9.41 | CNY 9.57 | CNY 9.38 | 14.48M |
| 2026-09-23 | CNY 9.44 | +0.53% | CNY 9.38 | CNY 9.46 | CNY 9.30 | 12.30M |
| 2026-09-22 | CNY 9.39 | -0.84% | CNY 9.48 | CNY 9.51 | CNY 9.36 | 10.53M |
| 2026-09-21 | CNY 9.47 | +1.07% | CNY 9.40 | CNY 9.56 | CNY 9.38 | 14.33M |
| 2026-09-18 | CNY 9.37 | +2.29% | CNY 9.16 | CNY 9.59 | CNY 9.14 | 20.94M |
| 2026-09-17 | CNY 9.16 | -1.29% | CNY 9.17 | CNY 9.30 | CNY 9.06 | 18.20M |
| 2026-09-16 | CNY 9.28 | -0.43% | CNY 9.28 | CNY 9.50 | CNY 9.15 | 16.63M |
| 2026-09-15 | CNY 9.32 | +1.41% | CNY 9.13 | CNY 9.46 | CNY 9.11 | 19.29M |
| 2026-09-14 | CNY 9.19 | -0.76% | CNY 9.19 | CNY 9.32 | CNY 9.06 | 10.14M |
| 2026-09-11 | CNY 9.26 | +0.43% | CNY 9.15 | CNY 9.33 | CNY 9.04 | 14.49M |
| 2026-09-10 | CNY 9.22 | -0.22% | CNY 9.20 | CNY 9.32 | CNY 9.02 | 11.91M |
| 2026-09-09 | CNY 9.24 | -1.60% | CNY 9.36 | CNY 9.38 | CNY 9.22 | 11.61M |
| 2026-09-08 | CNY 9.39 | +1.95% | CNY 9.19 | CNY 9.50 | CNY 9.15 | 19.73M |
| 2026-09-07 | CNY 9.21 | -0.54% | CNY 9.26 | CNY 9.28 | CNY 9.19 | 12.71M |
| 2026-09-04 | CNY 9.26 | +0.54% | CNY 9.23 | CNY 9.37 | CNY 9.21 | 15.34M |
| 2026-09-03 | CNY 9.21 | -0.65% | CNY 9.31 | CNY 9.33 | CNY 9.17 | 12.23M |
| 2026-09-02 | CNY 9.27 | -2.73% | CNY 9.46 | CNY 9.50 | CNY 9.27 | 16.48M |
| 2026-09-01 | CNY 9.53 | -0.10% | CNY 9.52 | CNY 9.57 | CNY 9.43 | 18.01M |
| 2026-08-31 | CNY 9.54 | -2.35% | CNY 9.68 | CNY 9.77 | CNY 9.48 | 30.47M |
| 2026-08-28 | CNY 9.77 | -11.90% | CNY 10.00 | CNY 10.00 | CNY 9.74 | 46.34M |
| 2026-08-27 | CNY 11.09 | +0.09% | CNY 11.03 | CNY 11.09 | CNY 10.82 | 11.17M |
| 2026-08-26 | CNY 11.08 | +0.64% | CNY 10.96 | CNY 11.19 | CNY 10.93 | 10.98M |
| 2026-08-25 | CNY 11.01 | +0.64% | CNY 10.95 | CNY 11.06 | CNY 10.76 | 10.67M |
| 2026-08-24 | CNY 10.94 | -3.44% | CNY 11.33 | CNY 11.35 | CNY 10.85 | 12.20M |
| 2026-08-21 | CNY 11.33 | -0.09% | CNY 11.32 | CNY 11.39 | CNY 11.18 | 6.71M |
| 2026-08-20 | CNY 11.34 | -1.13% | CNY 11.46 | CNY 11.59 | CNY 11.29 | 9.96M |
| 2026-08-19 | CNY 11.47 | -4.34% | CNY 11.93 | CNY 12.02 | CNY 11.44 | 13.75M |
| 2026-08-18 | CNY 11.99 | -1.88% | CNY 12.17 | CNY 12.22 | CNY 11.90 | 11.39M |
| 2026-08-17 | CNY 12.22 | +1.33% | CNY 12.15 | CNY 12.42 | CNY 12.06 | 10.35M |
| 2026-08-14 | CNY 12.06 | -2.74% | CNY 12.40 | CNY 12.47 | CNY 11.98 | 13.97M |
| 2026-08-13 | CNY 12.40 | -1.12% | CNY 12.55 | CNY 12.61 | CNY 12.36 | 11.71M |
| 2026-08-12 | CNY 12.54 | +1.95% | CNY 12.35 | CNY 12.59 | CNY 12.30 | 12.63M |
| 2026-08-11 | CNY 12.30 | -1.44% | CNY 12.40 | CNY 12.45 | CNY 12.20 | 11.28M |
| 2026-08-10 | CNY 12.48 | -0.40% | CNY 12.53 | CNY 12.62 | CNY 12.29 | 11.29M |
| 2026-08-07 | CNY 12.53 | -0.63% | CNY 12.55 | CNY 12.63 | CNY 12.36 | 16.38M |
| 2026-08-06 | CNY 12.61 | -2.25% | CNY 12.85 | CNY 13.06 | CNY 12.48 | 18.09M |
| 2026-08-05 | CNY 12.90 | +1.65% | CNY 12.61 | CNY 12.98 | CNY 12.61 | 18.52M |
| 2026-08-04 | CNY 12.69 | -0.70% | CNY 12.93 | CNY 13.08 | CNY 12.63 | 23.53M |
| 2026-08-03 | CNY 12.78 | +8.40% | CNY 11.93 | CNY 12.79 | CNY 11.88 | 42.12M |
| 2026-07-31 | CNY 11.79 | 0.00% | CNY 11.66 | CNY 11.90 | CNY 11.66 | 19.93M |
| 2026-07-30 | CNY 11.79 | +0.68% | CNY 11.66 | CNY 12.07 | CNY 11.65 | 16.71M |
| 2026-07-29 | CNY 11.71 | +1.74% | CNY 11.39 | CNY 11.85 | CNY 11.34 | 17.55M |
| 2026-07-28 | CNY 11.51 | -0.60% | CNY 11.61 | CNY 11.93 | CNY 11.44 | 16.56M |
| 2026-07-27 | CNY 11.58 | +3.76% | CNY 11.20 | CNY 11.63 | CNY 11.16 | 17.50M |
| 2026-07-24 | CNY 11.16 | -2.28% | CNY 11.39 | CNY 11.58 | CNY 11.13 | 18.25M |
| 2026-07-23 | CNY 11.42 | +3.63% | CNY 11.01 | CNY 11.47 | CNY 10.74 | 21.34M |
| 2026-07-22 | CNY 11.02 | -0.45% | CNY 11.00 | CNY 11.06 | CNY 10.84 | 15.76M |
| 2026-07-21 | CNY 11.07 | +0.36% | CNY 10.95 | CNY 11.20 | CNY 10.88 | 21.82M |
| 2026-07-20 | CNY 11.03 | +1.94% | CNY 10.72 | CNY 11.10 | CNY 10.67 | 23.22M |
| 2026-07-17 | CNY 10.82 | 0.00% | CNY 10.81 | CNY 10.96 | CNY 10.58 | 15.75M |
| 2026-07-16 | CNY 10.82 | +0.37% | CNY 10.67 | CNY 11.03 | CNY 10.59 | 12.28M |
| 2026-07-15 | CNY 10.78 | +1.41% | CNY 10.61 | CNY 10.85 | CNY 10.54 | 12.21M |
| 2026-07-14 | CNY 10.63 | +0.28% | CNY 10.53 | CNY 10.67 | CNY 10.38 | 13.79M |
| 2026-07-13 | CNY 10.60 | -6.77% | CNY 11.35 | CNY 11.38 | CNY 10.47 | 23.72M |
| 2026-07-10 | CNY 11.37 | +2.90% | CNY 11.05 | CNY 11.71 | CNY 10.89 | 20.06M |
| 2026-07-09 | CNY 11.05 | -1.07% | CNY 11.16 | CNY 11.20 | CNY 10.80 | 13.84M |
| 2026-07-08 | CNY 11.17 | -2.95% | CNY 11.55 | CNY 11.62 | CNY 11.13 | 15.12M |
| 2026-07-07 | CNY 11.51 | -3.68% | CNY 11.92 | CNY 11.94 | CNY 11.49 | 13.49M |
| 2026-07-06 | CNY 11.95 | -1.97% | CNY 12.25 | CNY 12.35 | CNY 11.88 | 18.26M |
| 2026-07-03 | CNY 12.19 | +1.50% | CNY 12.06 | CNY 12.39 | CNY 11.96 | 22.08M |
| 2026-07-02 | CNY 12.01 | -1.48% | CNY 12.09 | CNY 12.41 | CNY 12.00 | 22.12M |
| 2026-07-01 | CNY 12.19 | -0.89% | CNY 12.12 | CNY 12.32 | CNY 11.70 | 27.62M |
| 2026-06-30 | CNY 12.30 | +3.80% | CNY 11.78 | CNY 12.63 | CNY 11.78 | 28.76M |
| 2026-06-29 | CNY 11.85 | +0.85% | CNY 11.68 | CNY 11.97 | CNY 11.40 | 25.14M |
| 2026-06-26 | CNY 11.75 | +2.44% | CNY 11.70 | CNY 12.33 | CNY 11.66 | 34.11M |
| 2026-06-25 | CNY 11.47 | -2.71% | CNY 11.76 | CNY 11.83 | CNY 11.30 | 25.79M |
| 2026-06-24 | CNY 11.79 | -1.26% | CNY 12.03 | CNY 12.03 | CNY 11.63 | 11.83M |
| 2026-06-23 | CNY 11.94 | -2.21% | CNY 12.20 | CNY 12.32 | CNY 11.88 | 13.89M |
| 2026-06-22 | CNY 12.21 | +0.74% | CNY 12.05 | CNY 12.25 | CNY 11.83 | 16.64M |
| 2026-06-18 | CNY 12.12 | -2.02% | CNY 12.33 | CNY 12.45 | CNY 12.04 | 15.73M |
| 2026-06-17 | CNY 12.37 | -3.21% | CNY 12.73 | CNY 12.73 | CNY 12.28 | 16.57M |
| 2026-06-16 | CNY 12.78 | +0.31% | CNY 12.75 | CNY 12.92 | CNY 12.44 | 18.35M |
| 2026-06-15 | CNY 12.74 | +1.51% | CNY 12.73 | CNY 13.00 | CNY 12.51 | 18.48M |
| 2026-06-12 | CNY 12.55 | +1.37% | CNY 12.55 | CNY 12.85 | CNY 12.34 | 15.76M |
| 2026-06-11 | CNY 12.38 | -1.59% | CNY 12.50 | CNY 12.57 | CNY 12.12 | 12.68M |
| 2026-06-10 | CNY 12.58 | -1.56% | CNY 12.70 | CNY 12.73 | CNY 12.19 | 17.60M |
| 2026-06-09 | CNY 12.78 | +0.71% | CNY 12.77 | CNY 12.91 | CNY 12.42 | 16.07M |
| 2026-06-08 | CNY 12.69 | -5.44% | CNY 13.34 | CNY 13.34 | CNY 12.35 | 23.89M |
| 2026-06-05 | CNY 13.42 | -1.18% | CNY 13.65 | CNY 13.97 | CNY 13.12 | 20.52M |
| 2026-06-04 | CNY 13.58 | -3.00% | CNY 13.89 | CNY 14.04 | CNY 13.50 | 18.77M |
| 2026-06-03 | CNY 14.00 | -2.44% | CNY 14.32 | CNY 14.39 | CNY 13.81 | 18.58M |
| 2026-06-02 | CNY 14.35 | -5.41% | CNY 15.07 | CNY 15.18 | CNY 14.31 | 19.38M |
| 2026-06-01 | CNY 15.17 | +0.46% | CNY 15.15 | CNY 15.50 | CNY 15.03 | 12.58M |
| 2026-05-29 | CNY 15.10 | -4.85% | CNY 15.81 | CNY 15.90 | CNY 15.03 | 18.51M |
| 2026-05-28 | CNY 15.87 | -0.19% | CNY 15.95 | CNY 16.05 | CNY 15.59 | 13.17M |
| 2026-05-27 | CNY 15.90 | -1.49% | CNY 16.00 | CNY 16.58 | CNY 15.82 | 19.79M |
| 2026-05-26 | CNY 16.14 | +1.32% | CNY 15.86 | CNY 16.20 | CNY 15.00 | 28.00M |