Wintime Energy Group Co.,Ltd. (SHA:600157)
China · Delayed Price · Currency is CNY 1.380
+0.010 (0.73%)
Oct 28, 2026, 3:00 PM CST
Wintime Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 269,312,504 |
| Oct 27, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 294,254,500 |
| Oct 26, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 303,170,458 |
| Oct 23, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 1.46% | 491,699,660 |
| Oct 22, 2026 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -3.52% | 435,885,830 |
| Oct 21, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 211,099,374 |
| Oct 20, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 269,563,512 |
| Oct 19, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 257,714,749 |
| Oct 16, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 408,997,650 |
| Oct 15, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -2.72% | 465,929,600 |
| Oct 14, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 470,057,185 |
| Oct 13, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 334,576,846 |
| Oct 12, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 257,931,700 |
| Oct 9, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 370,249,087 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | - | 358,946,183 |
| Sep 30, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 214,575,000 |
| 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 |