Wintime Energy Group Co.,Ltd. (SHA:600157)
China · Delayed Price · Currency is CNY 1.560
-0.020 (-1.27%)
Jul 28, 2026, 3:00 PM CST
Wintime Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | - | -0.63% | 258,586,517 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 427,680,824 |
| Jul 24, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 517,546,496 |
| Jul 23, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 542,572,300 |
| Jul 22, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 521,724,645 |
| Jul 21, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 567,509,158 |
| Jul 20, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 655,498,987 |
| Jul 17, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 553,730,167 |
| Jul 16, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 355,645,712 |
| Jul 15, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 404,906,460 |
| Jul 14, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 446,422,814 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 426,291,200 |
| Jul 10, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 454,260,657 |
| Jul 9, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 407,000,100 |
| Jul 8, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 373,877,500 |
| Jul 7, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 336,479,572 |
| Jul 6, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 352,771,200 |
| Jul 3, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 351,602,345 |
| Jul 2, 2026 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 446,579,300 |
| Jul 1, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 471,527,458 |
| Jun 30, 2026 | 1.56 | 1.62 | 1.53 | 1.61 | 1.61 | 3.87% | 676,456,900 |
| Jun 29, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 584,093,328 |
| Jun 26, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -1.92% | 605,443,912 |
| Jun 25, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 526,364,269 |
| Jun 24, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 603,200,638 |
| Jun 23, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 531,962,793 |
| Jun 22, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 1.83% | 622,383,400 |
| Jun 18, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 571,950,300 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 548,774,000 |
| Jun 16, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 372,462,434 |
| Jun 15, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 529,671,900 |
| Jun 12, 2026 | 1.66 | 1.72 | 1.64 | 1.70 | 1.70 | 2.41% | 685,028,800 |
| Jun 11, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 481,980,800 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -3.51% | 814,626,900 |
| Jun 9, 2026 | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 713,617,695 |
| Jun 8, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -3.89% | 909,892,255 |
| Jun 5, 2026 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 969,471,700 |
| Jun 4, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 950,798,300 |
| Jun 3, 2026 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 1,071,350,000 |
| Jun 2, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.60% | 1,095,833,000 |
| Jun 1, 2026 | 1.84 | 1.89 | 1.79 | 1.87 | 1.87 | 2.75% | 1,474,482,000 |
| May 29, 2026 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 2.82% | 1,462,421,000 |
| May 28, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 0.57% | 799,096,400 |
| May 27, 2026 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 871,549,800 |
| May 26, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 590,528,700 |
| May 25, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 761,865,100 |
| May 22, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 512,222,300 |
| May 21, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.39% | 812,406,400 |
| May 20, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 726,615,000 |
| May 19, 2026 | 1.75 | 1.83 | 1.74 | 1.82 | 1.82 | 4.00% | 1,083,947,000 |