Wintime Energy Group Co.,Ltd. (SHA:600157)
China · Delayed Price · Currency is CNY 1.480
+0.030 (2.07%)
Sep 12, 2025, 2:45 PM CST
Wintime Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | - | 1.38% | 476,259,450 |
| Sep 11, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 668,683,389 |
| 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 |
| Aug 28, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 758,163,040 |
| Aug 27, 2025 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 847,703,990 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 888,258,921 |
| Aug 25, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 854,094,963 |
| Aug 22, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 542,175,900 |
| Aug 21, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 688,236,380 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 336,425,002 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 307,043,880 |
| Aug 18, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 464,234,142 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 317,687,604 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 512,989,410 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 394,225,622 |
| Aug 12, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 205,727,200 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 193,113,785 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 273,069,233 |
| Aug 7, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 286,421,773 |
| Aug 6, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 393,581,704 |
| Aug 5, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 309,146,390 |
| Aug 4, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 248,390,864 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 254,334,062 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 612,572,660 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 508,333,590 |
| Jul 29, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 512,343,464 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.31% | 758,090,514 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 930,943,261 |
| Jul 24, 2025 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 5.52% | 1,769,047,915 |
| Jul 23, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 958,793,930 |
| Jul 22, 2025 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 909,840,351 |
| Jul 21, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 657,958,000 |
| Jul 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 353,984,900 |
| Jul 17, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 314,333,443 |
| Jul 16, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 408,724,700 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.14% | 823,399,883 |
| Jul 14, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 698,753,841 |
| Jul 11, 2025 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 872,815,472 |
| Jul 10, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 559,323,872 |
| Jul 9, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 497,757,064 |
| Jul 8, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 620,056,210 |
| Jul 7, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 862,481,813 |