Wintime Energy Group Co.,Ltd. (SHA:600157)
China · Delayed Price · Currency is CNY 1.780
-0.010 (-0.56%)
Nov 17, 2025, 2:14 PM CST
Wintime Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.63 | 1.79 | 1.62 | 1.79 | 1.79 | 9.82% | 2,472,826,814 |
| Nov 13, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 439,819,329 |
| Nov 12, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 566,242,341 |
| Nov 11, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 471,855,895 |
| Nov 10, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 453,767,090 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 503,640,330 |
| Nov 6, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 494,834,460 |
| Nov 5, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 2.47% | 988,004,564 |
| Nov 4, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 463,811,155 |
| Nov 3, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 420,590,470 |
| Oct 31, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 548,325,891 |
| Oct 30, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 655,336,172 |
| Oct 29, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 683,463,980 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 509,615,130 |
| Oct 27, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 687,001,573 |
| Oct 24, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 1,002,939,632 |
| Oct 23, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 1.20% | 1,206,950,400 |
| Oct 22, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 762,528,410 |
| Oct 21, 2025 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 1,020,323,380 |
| Oct 20, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 927,528,371 |
| Oct 17, 2025 | 1.66 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 853,574,951 |
| Oct 16, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 921,395,272 |
| Oct 15, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 927,720,072 |
| Oct 14, 2025 | 1.75 | 1.79 | 1.69 | 1.70 | 1.70 | -2.30% | 1,353,284,910 |
| Oct 13, 2025 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 1.16% | 1,288,388,850 |
| Oct 10, 2025 | 1.69 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 1,404,371,631 |
| Oct 9, 2025 | 1.65 | 1.73 | 1.64 | 1.70 | 1.70 | 4.29% | 1,393,521,940 |
| Sep 30, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 777,992,333 |
| Sep 29, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | 902,363,304 |
| Sep 26, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | - | 822,753,633 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.01% | 1,199,026,023 |
| Sep 24, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -3.49% | 1,521,405,350 |
| Sep 23, 2025 | 1.63 | 1.78 | 1.62 | 1.72 | 1.72 | 6.17% | 2,611,026,380 |
| Sep 22, 2025 | 1.65 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 1,871,980,994 |
| Sep 19, 2025 | 1.78 | 1.85 | 1.63 | 1.69 | 1.69 | -1.17% | 3,987,331,200 |
| Sep 18, 2025 | 1.58 | 1.71 | 1.58 | 1.71 | 1.71 | 10.32% | 2,145,384,230 |
| Sep 17, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 873,561,363 |
| Sep 16, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 1,351,060,095 |
| Sep 15, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 1,170,563,230 |
| Sep 12, 2025 | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | 2.76% | 1,163,845,012 |
| Sep 11, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 668,683,390 |
| Sep 10, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 245,965,874 |
| Sep 9, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 466,620,800 |
| Sep 8, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | 367,170,725 |
| Sep 5, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 407,452,780 |
| Sep 4, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 588,772,415 |
| Sep 3, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -3.36% | 732,968,820 |
| Sep 2, 2025 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 964,112,310 |
| Sep 1, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 483,407,120 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 454,796,933 |