Wintime Energy Group Co.,Ltd. (SHA:600157)
China · Delayed Price · Currency is CNY 1.450
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
Wintime Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 214,575,021 |
| Sep 29, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 355,182,500 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 413,023,660 |
| Sep 24, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 493,184,401 |
| Sep 23, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 284,305,900 |
| Sep 22, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 144,280,030 |
| Sep 21, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 341,770,868 |
| Sep 18, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 218,046,613 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 352,279,056 |
| Sep 16, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 325,083,390 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 286,486,371 |
| Sep 14, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 407,703,585 |
| Sep 11, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 527,205,800 |
| Sep 10, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 430,233,419 |
| Sep 9, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | - | 437,718,750 |
| Sep 8, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 413,522,116 |
| Sep 7, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 218,371,417 |
| Sep 4, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 305,753,237 |
| Sep 3, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 325,430,187 |
| Sep 2, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 481,653,298 |
| Sep 1, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 384,778,090 |
| Aug 31, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 435,565,440 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 374,258,050 |
| Aug 27, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 418,969,504 |
| Aug 26, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 494,784,700 |
| Aug 25, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 270,208,400 |
| Aug 24, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 346,107,235 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 237,676,270 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 261,256,000 |
| Aug 19, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 347,719,586 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 362,818,421 |
| Aug 17, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 255,480,551 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 237,254,812 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 408,728,119 |
| Aug 12, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 359,833,333 |
| Aug 11, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 421,483,976 |
| Aug 10, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 385,014,083 |
| Aug 7, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 338,572,267 |
| Aug 6, 2026 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 1.26% | 705,856,753 |
| Aug 5, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 429,870,800 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | - | 333,193,295 |
| Aug 3, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 392,652,082 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 323,699,260 |
| Jul 30, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 460,827,152 |
| Jul 29, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 521,362,169 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 293,892,061 |
| 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 |