Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China · Delayed Price · Currency is CNY 7.43
+0.02 (0.27%)
Feb 27, 2026, 3:04 PM CST
Xinjiang Wanjing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 0.27% | 4,718,000 |
| Feb 25, 2026 | 7.42 | 7.45 | 7.35 | 7.39 | 7.39 | -0.27% | 6,173,287 |
| Feb 24, 2026 | 7.29 | 7.44 | 7.29 | 7.41 | 7.41 | 1.79% | 6,694,300 |
| Feb 13, 2026 | 7.33 | 7.39 | 7.26 | 7.28 | 7.28 | -1.09% | 4,208,300 |
| Feb 12, 2026 | 7.36 | 7.38 | 7.26 | 7.36 | 7.36 | -0.14% | 4,958,300 |
| Feb 11, 2026 | 7.34 | 7.40 | 7.31 | 7.37 | 7.37 | 0.27% | 4,852,700 |
| Feb 10, 2026 | 7.45 | 7.49 | 7.34 | 7.35 | 7.35 | -1.74% | 5,644,987 |
| Feb 9, 2026 | 7.38 | 7.51 | 7.33 | 7.48 | 7.48 | 1.49% | 6,886,115 |
| Feb 6, 2026 | 7.31 | 7.43 | 7.30 | 7.37 | 7.37 | 0.27% | 4,983,200 |
| Feb 5, 2026 | 7.43 | 7.45 | 7.33 | 7.35 | 7.35 | -1.08% | 6,959,400 |
| Feb 4, 2026 | 7.42 | 7.47 | 7.31 | 7.43 | 7.43 | 0.13% | 8,892,360 |
| Feb 3, 2026 | 7.16 | 7.46 | 7.12 | 7.42 | 7.42 | 4.80% | 16,804,910 |
| Feb 2, 2026 | 7.22 | 7.27 | 7.07 | 7.08 | 7.08 | -2.34% | 5,998,160 |
| Jan 30, 2026 | 7.22 | 7.33 | 7.11 | 7.25 | 7.25 | - | 6,014,720 |
| Jan 29, 2026 | 7.16 | 7.36 | 7.16 | 7.25 | 7.25 | 0.55% | 7,335,660 |
| Jan 28, 2026 | 7.17 | 7.29 | 7.10 | 7.21 | 7.21 | 0.56% | 6,978,460 |
| Jan 27, 2026 | 7.20 | 7.23 | 7.05 | 7.17 | 7.17 | -0.83% | 5,775,771 |
| Jan 26, 2026 | 7.22 | 7.32 | 7.14 | 7.23 | 7.23 | - | 8,816,602 |
| Jan 23, 2026 | 7.16 | 7.24 | 7.08 | 7.23 | 7.23 | 0.70% | 8,694,312 |
| Jan 22, 2026 | 7.04 | 7.18 | 7.01 | 7.18 | 7.18 | 2.57% | 11,216,200 |
| Jan 21, 2026 | 7.01 | 7.04 | 6.96 | 7.00 | 7.00 | -0.71% | 4,605,635 |
| Jan 20, 2026 | 7.08 | 7.09 | 6.98 | 7.05 | 7.05 | - | 6,063,552 |
| Jan 19, 2026 | 6.92 | 7.06 | 6.91 | 7.05 | 7.05 | 1.44% | 5,495,800 |
| Jan 16, 2026 | 7.01 | 7.02 | 6.89 | 6.95 | 6.95 | -1.00% | 5,570,200 |
| Jan 15, 2026 | 6.97 | 7.03 | 6.92 | 7.02 | 7.02 | 0.29% | 7,603,100 |
| Jan 14, 2026 | 7.00 | 7.04 | 6.88 | 7.00 | 7.00 | -0.57% | 8,370,000 |
| Jan 13, 2026 | 7.00 | 7.15 | 6.96 | 7.04 | 7.04 | 0.57% | 8,891,509 |
| Jan 12, 2026 | 7.06 | 7.06 | 6.93 | 7.00 | 7.00 | -0.14% | 4,960,373 |
| Jan 9, 2026 | 7.00 | 7.02 | 6.94 | 7.01 | 7.01 | 0.14% | 4,337,060 |
| Jan 8, 2026 | 6.92 | 7.04 | 6.91 | 7.00 | 7.00 | 1.30% | 4,148,600 |
| Jan 7, 2026 | 6.98 | 6.99 | 6.88 | 6.91 | 6.91 | -0.43% | 4,618,453 |
| Jan 6, 2026 | 6.98 | 7.14 | 6.91 | 6.94 | 6.94 | -0.57% | 8,364,863 |
| Jan 5, 2026 | 6.71 | 7.01 | 6.68 | 6.98 | 6.98 | 4.02% | 10,239,000 |
| Dec 31, 2025 | 6.72 | 6.72 | 6.61 | 6.71 | 6.71 | 0.60% | 3,345,446 |
| Dec 30, 2025 | 6.74 | 6.75 | 6.66 | 6.67 | 6.67 | -1.48% | 3,756,100 |
| Dec 29, 2025 | 6.78 | 6.83 | 6.72 | 6.77 | 6.77 | -0.15% | 3,702,000 |
| Dec 26, 2025 | 6.82 | 6.87 | 6.77 | 6.78 | 6.78 | -0.88% | 3,229,860 |
| Dec 25, 2025 | 6.80 | 6.85 | 6.78 | 6.84 | 6.84 | 0.59% | 3,030,847 |
| Dec 24, 2025 | 6.81 | 6.81 | 6.75 | 6.80 | 6.80 | 0.29% | 2,806,900 |
| Dec 23, 2025 | 6.85 | 6.86 | 6.75 | 6.78 | 6.78 | -1.17% | 3,759,000 |
| Dec 22, 2025 | 6.86 | 6.90 | 6.78 | 6.86 | 6.86 | 0.59% | 5,317,400 |
| Dec 19, 2025 | 6.72 | 6.84 | 6.66 | 6.82 | 6.82 | 2.25% | 4,484,085 |
| Dec 18, 2025 | 6.58 | 6.72 | 6.58 | 6.67 | 6.67 | 0.60% | 3,483,000 |
| Dec 17, 2025 | 6.62 | 6.64 | 6.48 | 6.63 | 6.63 | 0.15% | 4,921,600 |
| Dec 16, 2025 | 6.80 | 6.80 | 6.59 | 6.62 | 6.62 | -2.93% | 4,430,300 |
| Dec 15, 2025 | 6.77 | 6.85 | 6.68 | 6.82 | 6.82 | 0.44% | 3,865,992 |
| Dec 12, 2025 | 7.00 | 7.03 | 6.76 | 6.79 | 6.79 | -3.14% | 7,912,500 |
| Dec 11, 2025 | 6.99 | 7.12 | 6.89 | 7.01 | 7.01 | 0.29% | 7,228,800 |
| Dec 10, 2025 | 6.98 | 7.01 | 6.93 | 6.99 | 6.99 | 0.14% | 3,010,060 |
| Dec 9, 2025 | 7.05 | 7.07 | 6.97 | 6.98 | 6.98 | -0.99% | 3,280,900 |