Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China · Delayed Price · Currency is CNY 6.58
+0.07 (1.08%)
Sep 2, 2026, 3:04 PM CST
Xinjiang Wanjing Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.48 | 6.61 | 6.44 | 6.58 | 6.58 | 1.08% | 5,544,500 |
| Sep 1, 2026 | 6.52 | 6.60 | 6.47 | 6.51 | 6.51 | -0.31% | 4,285,900 |
| Aug 31, 2026 | 6.40 | 6.55 | 6.35 | 6.53 | 6.53 | 1.71% | 5,732,800 |
| Aug 28, 2026 | 6.35 | 6.45 | 6.29 | 6.42 | 6.42 | 1.10% | 4,417,200 |
| Aug 27, 2026 | 6.29 | 6.39 | 6.27 | 6.35 | 6.35 | 0.32% | 4,301,250 |
| Aug 26, 2026 | 6.38 | 6.41 | 6.30 | 6.33 | 6.33 | -0.94% | 4,979,600 |
| Aug 25, 2026 | 6.24 | 6.42 | 6.24 | 6.39 | 6.39 | 2.24% | 6,116,700 |
| Aug 24, 2026 | 6.38 | 6.38 | 6.18 | 6.25 | 6.25 | -2.34% | 6,970,400 |
| Aug 21, 2026 | 6.32 | 6.43 | 6.32 | 6.40 | 6.40 | 1.43% | 5,057,700 |
| Aug 20, 2026 | 6.32 | 6.40 | 6.26 | 6.31 | 6.31 | -0.32% | 7,899,200 |
| Aug 19, 2026 | 6.42 | 6.61 | 6.28 | 6.33 | 6.33 | -1.25% | 8,288,176 |
| Aug 18, 2026 | 6.47 | 6.54 | 6.36 | 6.41 | 6.41 | 0.16% | 9,186,286 |
| Aug 17, 2026 | 6.16 | 6.47 | 6.06 | 6.40 | 6.40 | 4.92% | 9,999,300 |
| Aug 14, 2026 | 6.05 | 6.16 | 5.97 | 6.10 | 6.10 | 0.83% | 5,718,100 |
| Aug 13, 2026 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | -1.31% | 5,512,600 |
| Aug 12, 2026 | 6.11 | 6.14 | 6.02 | 6.13 | 6.13 | 0.82% | 5,982,100 |
| Aug 11, 2026 | 6.05 | 6.17 | 5.98 | 6.08 | 6.08 | 0.33% | 7,490,400 |
| Aug 10, 2026 | 5.92 | 6.08 | 5.90 | 6.06 | 6.06 | 1.68% | 11,237,404 |
| Aug 7, 2026 | 6.00 | 6.05 | 5.89 | 5.96 | 5.96 | -1.32% | 6,560,200 |
| Aug 6, 2026 | 5.93 | 6.05 | 5.86 | 6.04 | 6.04 | 2.37% | 7,461,600 |
| Aug 5, 2026 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | - | 6,886,500 |
| Aug 4, 2026 | 5.92 | 6.00 | 5.83 | 5.90 | 5.90 | 0.34% | 6,189,120 |
| Aug 3, 2026 | 5.69 | 5.89 | 5.65 | 5.88 | 5.88 | 2.62% | 6,750,100 |
| Jul 31, 2026 | 5.49 | 5.75 | 5.49 | 5.73 | 5.73 | 4.18% | 9,986,645 |
| Jul 30, 2026 | 5.67 | 5.73 | 5.45 | 5.50 | 5.50 | -2.48% | 8,575,500 |
| Jul 29, 2026 | 5.68 | 5.75 | 5.61 | 5.64 | 5.64 | -0.88% | 10,075,300 |
| Jul 28, 2026 | 5.78 | 5.91 | 5.67 | 5.69 | 5.69 | -1.90% | 13,940,145 |
| Jul 27, 2026 | 5.48 | 5.84 | 5.32 | 5.80 | 5.80 | 3.76% | 20,490,202 |
| Jul 24, 2026 | 5.43 | 5.72 | 5.32 | 5.59 | 5.59 | 2.76% | 20,721,902 |
| Jul 23, 2026 | 5.17 | 5.48 | 5.15 | 5.44 | 5.44 | 5.02% | 10,311,400 |
| Jul 22, 2026 | 5.18 | 5.31 | 5.14 | 5.18 | 5.18 | -0.58% | 7,517,800 |
| Jul 21, 2026 | 5.18 | 5.24 | 4.86 | 5.21 | 5.21 | - | 11,816,300 |
| Jul 20, 2026 | 5.40 | 5.59 | 5.10 | 5.21 | 5.21 | -2.98% | 13,759,608 |
| Jul 17, 2026 | 5.59 | 5.70 | 5.30 | 5.37 | 5.37 | -4.02% | 10,039,233 |
| Jul 16, 2026 | 5.59 | 5.70 | 5.53 | 5.62 | 5.60 | -0.35% | 9,214,001 |
| Jul 15, 2026 | 5.62 | 5.75 | 5.57 | 5.64 | 5.61 | 0.36% | 9,853,900 |
| Jul 14, 2026 | 5.53 | 5.65 | 5.36 | 5.62 | 5.60 | 0.72% | 14,523,999 |
| Jul 13, 2026 | 5.78 | 5.85 | 5.54 | 5.58 | 5.56 | -2.62% | 11,846,039 |
| Jul 10, 2026 | 5.66 | 5.90 | 5.61 | 5.73 | 5.70 | 0.70% | 11,281,752 |
| Jul 9, 2026 | 5.74 | 5.87 | 5.65 | 5.69 | 5.66 | -1.39% | 10,753,952 |
| Jul 8, 2026 | 6.01 | 6.06 | 5.74 | 5.77 | 5.74 | -3.03% | 11,427,500 |
| Jul 7, 2026 | 6.10 | 6.21 | 5.91 | 5.95 | 5.92 | -2.78% | 14,874,900 |
| Jul 6, 2026 | 6.68 | 6.68 | 6.10 | 6.12 | 6.09 | -8.38% | 23,585,600 |
| Jul 3, 2026 | 6.11 | 6.68 | 6.04 | 6.68 | 6.65 | 10.05% | 12,136,700 |
| Jul 2, 2026 | 6.16 | 6.41 | 6.06 | 6.07 | 6.04 | -1.94% | 15,247,100 |
| Jul 1, 2026 | 6.20 | 6.44 | 6.08 | 6.19 | 6.16 | -0.48% | 17,852,300 |
| Jun 30, 2026 | 6.46 | 6.65 | 6.09 | 6.22 | 6.19 | -4.01% | 20,826,499 |
| Jun 29, 2026 | 7.15 | 7.15 | 6.44 | 6.48 | 6.45 | -9.50% | 24,209,400 |
| Jun 26, 2026 | 7.24 | 7.53 | 7.15 | 7.16 | 7.13 | -3.37% | 19,508,700 |
| Jun 25, 2026 | 7.60 | 8.25 | 7.41 | 7.41 | 7.38 | -4.02% | 27,565,740 |