Goldwind Science&Technology Co., Ltd. (SHE:002202)
China · Delayed Price · Currency is CNY 12.22
+1.11 (9.99%)
Sep 5, 2025, 3:04 PM CST
SHE:002202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.10 | 12.22 | 11.07 | 12.22 | 12.22 | 9.99% | 169,241,916 |
| Sep 4, 2025 | 11.31 | 11.45 | 10.94 | 11.11 | 11.11 | -2.20% | 73,690,904 |
| Sep 3, 2025 | 11.06 | 11.42 | 11.02 | 11.36 | 11.36 | 3.37% | 97,630,796 |
| Sep 2, 2025 | 11.33 | 11.34 | 10.90 | 10.99 | 10.99 | -2.40% | 67,420,715 |
| Sep 1, 2025 | 11.41 | 11.47 | 11.14 | 11.26 | 11.26 | -1.40% | 72,369,179 |
| Aug 29, 2025 | 11.47 | 11.56 | 11.30 | 11.42 | 11.42 | -0.35% | 62,903,668 |
| Aug 28, 2025 | 11.52 | 11.68 | 11.19 | 11.46 | 11.46 | -0.52% | 85,300,041 |
| Aug 27, 2025 | 11.74 | 11.90 | 11.52 | 11.52 | 11.52 | -3.60% | 135,608,904 |
| Aug 26, 2025 | 11.73 | 12.15 | 11.60 | 11.95 | 11.95 | 2.84% | 272,454,513 |
| Aug 25, 2025 | 11.01 | 11.62 | 11.01 | 11.62 | 11.62 | 10.04% | 194,068,324 |
| Aug 22, 2025 | 10.47 | 10.59 | 10.43 | 10.56 | 10.56 | 0.38% | 42,788,256 |
| Aug 21, 2025 | 10.55 | 10.62 | 10.45 | 10.52 | 10.52 | -0.28% | 41,452,279 |
| Aug 20, 2025 | 10.38 | 10.56 | 10.27 | 10.55 | 10.55 | 1.64% | 45,346,008 |
| Aug 19, 2025 | 10.41 | 10.48 | 10.33 | 10.38 | 10.38 | -0.19% | 39,623,930 |
| Aug 18, 2025 | 10.47 | 10.50 | 10.35 | 10.40 | 10.40 | -0.67% | 53,585,706 |
| Aug 15, 2025 | 10.11 | 10.52 | 10.07 | 10.47 | 10.47 | 2.45% | 64,192,253 |
| Aug 14, 2025 | 10.41 | 10.44 | 10.17 | 10.22 | 10.08 | -1.83% | 39,119,112 |
| Aug 13, 2025 | 10.32 | 10.48 | 10.28 | 10.41 | 10.27 | 0.68% | 45,618,148 |
| Aug 12, 2025 | 10.22 | 10.36 | 10.15 | 10.34 | 10.20 | 0.88% | 45,228,722 |
| Aug 11, 2025 | 10.20 | 10.28 | 10.10 | 10.25 | 10.11 | 0.99% | 60,599,178 |
| Aug 8, 2025 | 9.74 | 10.26 | 9.71 | 10.15 | 10.01 | 4.10% | 114,403,452 |
| Aug 7, 2025 | 9.76 | 9.93 | 9.71 | 9.75 | 9.62 | -0.20% | 33,474,195 |
| Aug 6, 2025 | 9.78 | 9.79 | 9.68 | 9.77 | 9.64 | -0.10% | 20,073,439 |
| Aug 5, 2025 | 9.66 | 9.79 | 9.65 | 9.78 | 9.65 | 1.56% | 27,574,497 |
| Aug 4, 2025 | 9.71 | 9.72 | 9.58 | 9.63 | 9.50 | -1.13% | 30,724,651 |
| Aug 1, 2025 | 9.60 | 9.87 | 9.58 | 9.74 | 9.61 | 1.14% | 39,611,654 |
| Jul 31, 2025 | 9.85 | 9.90 | 9.59 | 9.63 | 9.50 | -2.33% | 50,319,424 |
| Jul 30, 2025 | 10.02 | 10.29 | 9.82 | 9.86 | 9.72 | 0.31% | 68,301,735 |
| Jul 29, 2025 | 9.83 | 9.86 | 9.73 | 9.83 | 9.70 | -0.30% | 21,492,166 |
| Jul 28, 2025 | 9.86 | 9.92 | 9.76 | 9.86 | 9.72 | -0.10% | 27,687,157 |
| Jul 25, 2025 | 9.99 | 9.99 | 9.86 | 9.87 | 9.73 | -1.00% | 30,039,254 |
| Jul 24, 2025 | 9.93 | 9.97 | 9.84 | 9.97 | 9.83 | 0.81% | 27,940,298 |
| Jul 23, 2025 | 10.06 | 10.09 | 9.88 | 9.89 | 9.75 | -1.59% | 35,386,732 |
| Jul 22, 2025 | 10.00 | 10.05 | 9.89 | 10.05 | 9.91 | 0.80% | 40,235,860 |
| Jul 21, 2025 | 10.04 | 10.04 | 9.93 | 9.97 | 9.83 | 0.61% | 39,591,662 |
| Jul 18, 2025 | 9.78 | 9.98 | 9.72 | 9.91 | 9.77 | 1.64% | 45,568,582 |
| Jul 17, 2025 | 9.72 | 9.76 | 9.66 | 9.75 | 9.62 | 0.31% | 26,761,257 |
| Jul 16, 2025 | 9.75 | 9.81 | 9.68 | 9.72 | 9.59 | -0.21% | 26,389,572 |
| Jul 15, 2025 | 9.89 | 9.92 | 9.70 | 9.74 | 9.61 | -1.42% | 33,928,802 |
| Jul 14, 2025 | 9.98 | 10.02 | 9.88 | 9.88 | 9.74 | -0.70% | 31,710,339 |
| Jul 11, 2025 | 9.98 | 10.02 | 9.77 | 9.95 | 9.81 | -1.58% | 43,856,768 |
| Jul 10, 2025 | 10.16 | 10.20 | 10.06 | 10.11 | 9.97 | -0.88% | 31,953,594 |
| Jul 9, 2025 | 10.51 | 10.75 | 10.18 | 10.20 | 10.06 | -0.20% | 53,855,843 |
| Jul 8, 2025 | 9.92 | 10.22 | 9.90 | 10.22 | 10.08 | 3.13% | 47,265,746 |
| Jul 7, 2025 | 9.89 | 9.97 | 9.85 | 9.91 | 9.77 | 0.20% | 26,408,476 |
| Jul 4, 2025 | 10.17 | 10.18 | 9.88 | 9.89 | 9.75 | -2.66% | 49,784,244 |
| Jul 3, 2025 | 10.25 | 10.30 | 10.11 | 10.16 | 10.02 | -0.97% | 37,226,660 |
| Jul 2, 2025 | 10.48 | 10.54 | 10.23 | 10.26 | 10.12 | -0.58% | 43,429,145 |
| Jul 1, 2025 | 10.23 | 10.33 | 10.19 | 10.32 | 10.18 | 0.68% | 32,752,558 |
| Jun 30, 2025 | 10.24 | 10.35 | 10.21 | 10.25 | 10.11 | 0.20% | 30,482,618 |