Xinjiang Wanjing Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	6.41	6.49	6.15	6.42	6.42	-0.93%	5,892,253
Oct 8, 2026	6.34	6.59	6.34	6.48	6.48	2.21%	5,748,200
Sep 30, 2026	6.41	6.46	6.28	6.34	6.34	-0.63%	4,555,700
Sep 29, 2026	6.31	6.42	6.28	6.38	6.38	1.11%	3,148,899
Sep 28, 2026	6.36	6.40	6.25	6.31	6.31	-0.79%	5,608,700
Sep 24, 2026	6.38	6.49	6.32	6.36	6.36	-0.31%	3,142,500
Sep 23, 2026	6.43	6.47	6.36	6.38	6.38	-0.93%	4,039,000
Sep 22, 2026	6.50	6.53	6.38	6.44	6.44	-0.92%	4,071,203
Sep 21, 2026	6.34	6.54	6.32	6.50	6.50	2.20%	4,322,400
Sep 18, 2026	6.36	6.39	6.31	6.36	6.36	0.32%	3,775,200
Sep 17, 2026	6.29	6.40	6.26	6.34	6.34	-0.16%	5,573,027
Sep 16, 2026	6.29	6.40	6.23	6.35	6.35	0.79%	5,061,600
Sep 15, 2026	6.51	6.55	6.27	6.30	6.30	-3.37%	5,961,500
Sep 14, 2026	6.50	6.68	6.46	6.52	6.52	0.62%	5,862,200
Sep 11, 2026	6.70	6.82	6.46	6.48	6.48	-4.42%	5,497,208
Sep 10, 2026	6.84	6.93	6.69	6.78	6.78	-1.17%	6,157,500
Sep 9, 2026	6.67	6.90	6.61	6.86	6.86	2.85%	6,449,700
Sep 8, 2026	6.52	6.68	6.50	6.67	6.67	2.46%	5,187,690
Sep 7, 2026	6.59	6.61	6.49	6.51	6.51	-1.21%	4,087,400
Sep 4, 2026	6.48	6.66	6.48	6.59	6.59	1.07%	5,292,810
Sep 3, 2026	6.58	6.67	6.51	6.52	6.52	-0.91%	5,857,700
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