Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China · Delayed Price · Currency is CNY 5.88
+0.15 (2.62%)
Aug 3, 2026, 3:04 PM CST
Xinjiang Wanjing Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.69 | 5.89 | 5.49 | 5.88 | - | 2.62% | 6,794,100 |
| 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% | 8,583,000 |
| 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% | 20,724,202 |
| Jul 23, 2026 | 5.17 | 5.48 | 5.15 | 5.44 | 5.44 | 5.02% | 10,314,900 |
| 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 | - | 11,816,500 |
| Jul 20, 2026 | 5.40 | 5.59 | 5.10 | 5.21 | 5.21 | -2.98% | 13,759,600 |
| Jul 17, 2026 | 5.59 | 5.70 | 5.30 | 5.37 | 5.37 | -4.02% | 10,039,230 |
| 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 |
| Jun 24, 2026 | 8.03 | 8.33 | 7.44 | 7.72 | 7.69 | -4.46% | 36,700,274 |
| Jun 23, 2026 | 8.89 | 9.72 | 8.07 | 8.08 | 8.04 | -9.92% | 49,019,900 |
| Jun 22, 2026 | 8.88 | 9.15 | 8.08 | 8.97 | 8.93 | -0.11% | 40,761,300 |
| Jun 18, 2026 | 9.56 | 9.61 | 8.75 | 8.98 | 8.94 | -5.77% | 24,777,300 |
| Jun 17, 2026 | 9.06 | 9.61 | 8.76 | 9.53 | 9.49 | 7.56% | 40,200,300 |
| Jun 16, 2026 | 7.98 | 8.86 | 7.80 | 8.86 | 8.82 | 10.06% | 14,433,900 |
| Jun 15, 2026 | 8.38 | 8.46 | 7.92 | 8.05 | 8.01 | -6.29% | 20,951,100 |
| Jun 12, 2026 | 8.46 | 8.92 | 8.30 | 8.59 | 8.55 | 2.02% | 17,176,200 |
| Jun 11, 2026 | 8.68 | 8.85 | 8.30 | 8.42 | 8.38 | -4.54% | 16,790,800 |
| Jun 10, 2026 | 8.80 | 8.98 | 8.59 | 8.82 | 8.78 | -0.68% | 19,342,000 |
| Jun 9, 2026 | 8.72 | 9.11 | 8.58 | 8.88 | 8.84 | 2.78% | 31,156,600 |
| Jun 8, 2026 | 7.58 | 8.70 | 7.58 | 8.64 | 8.60 | 8.27% | 45,414,910 |
| Jun 5, 2026 | 8.22 | 8.30 | 7.65 | 7.98 | 7.94 | -3.86% | 33,217,040 |
| Jun 4, 2026 | 8.18 | 8.46 | 7.83 | 8.30 | 8.26 | 0.61% | 35,144,730 |
| Jun 3, 2026 | 8.07 | 8.59 | 8.05 | 8.25 | 8.21 | 3.90% | 49,242,870 |
| Jun 2, 2026 | 7.87 | 8.29 | 7.46 | 7.94 | 7.90 | 3.52% | 49,763,160 |
| Jun 1, 2026 | 6.95 | 7.67 | 6.93 | 7.67 | 7.64 | 10.04% | 26,479,440 |
| May 29, 2026 | 7.18 | 7.22 | 6.91 | 6.97 | 6.94 | -2.92% | 7,077,000 |
| May 28, 2026 | 7.02 | 7.20 | 6.87 | 7.18 | 7.15 | 3.31% | 8,767,000 |
| May 27, 2026 | 7.17 | 7.19 | 6.76 | 6.95 | 6.92 | -3.47% | 11,512,510 |
| May 26, 2026 | 7.11 | 7.23 | 6.93 | 7.20 | 7.17 | 1.69% | 13,822,400 |
| May 25, 2026 | 7.01 | 7.13 | 6.96 | 7.08 | 7.05 | 1.00% | 7,030,302 |