Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China · Delayed Price · Currency is CNY 7.94
+0.27 (3.52%)
Jun 2, 2026, 3:04 PM CST
Xinjiang Wanjing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.87 | 8.29 | 7.46 | 7.94 | 7.94 | 3.52% | 49,763,161 |
| Jun 1, 2026 | 6.95 | 7.67 | 6.93 | 7.67 | 7.67 | 10.04% | 26,479,440 |
| May 29, 2026 | 7.18 | 7.22 | 6.91 | 6.97 | 6.97 | -2.92% | 7,077,000 |
| May 28, 2026 | 7.02 | 7.20 | 6.87 | 7.18 | 7.18 | 3.31% | 8,767,000 |
| May 27, 2026 | 7.17 | 7.19 | 6.76 | 6.95 | 6.95 | -3.47% | 11,512,518 |
| May 26, 2026 | 7.11 | 7.23 | 6.93 | 7.20 | 7.20 | 1.69% | 13,822,400 |
| May 25, 2026 | 7.01 | 7.13 | 6.96 | 7.08 | 7.08 | 1.00% | 7,030,302 |
| May 22, 2026 | 6.87 | 7.04 | 6.77 | 7.01 | 7.01 | 2.19% | 4,115,000 |
| May 21, 2026 | 7.08 | 7.14 | 6.80 | 6.86 | 6.86 | -3.11% | 5,715,900 |
| May 20, 2026 | 7.13 | 7.21 | 7.03 | 7.08 | 7.08 | -0.84% | 4,032,300 |
| May 19, 2026 | 7.25 | 7.29 | 7.06 | 7.14 | 7.14 | -0.28% | 4,930,000 |
| May 18, 2026 | 7.05 | 7.16 | 6.95 | 7.16 | 7.16 | 1.42% | 5,530,400 |
| May 15, 2026 | 7.09 | 7.15 | 6.98 | 7.06 | 7.06 | -0.28% | 5,096,000 |
| May 14, 2026 | 7.08 | 7.15 | 7.05 | 7.08 | 7.08 | - | 4,521,202 |
| May 13, 2026 | 7.15 | 7.19 | 7.05 | 7.08 | 7.08 | -0.98% | 5,050,702 |
| May 12, 2026 | 7.21 | 7.35 | 7.12 | 7.15 | 7.15 | -0.97% | 6,409,400 |
| May 11, 2026 | 7.04 | 7.25 | 7.01 | 7.22 | 7.22 | 2.41% | 6,956,700 |
| May 8, 2026 | 6.95 | 7.08 | 6.93 | 7.05 | 7.05 | 1.15% | 4,397,580 |
| May 7, 2026 | 7.03 | 7.07 | 6.95 | 6.97 | 6.97 | -1.13% | 5,649,210 |
| May 6, 2026 | 6.94 | 7.06 | 6.90 | 7.05 | 7.05 | 1.59% | 8,032,540 |
| Apr 30, 2026 | 6.92 | 6.98 | 6.90 | 6.94 | 6.94 | -0.14% | 5,193,700 |
| Apr 29, 2026 | 6.83 | 6.97 | 6.83 | 6.95 | 6.95 | 1.02% | 6,062,900 |
| Apr 28, 2026 | 6.74 | 6.92 | 6.70 | 6.88 | 6.88 | 1.18% | 8,500,000 |
| Apr 27, 2026 | 6.63 | 6.81 | 6.53 | 6.80 | 6.80 | 2.41% | 6,367,500 |
| Apr 24, 2026 | 6.57 | 6.65 | 6.56 | 6.64 | 6.64 | 0.45% | 3,897,800 |
| Apr 23, 2026 | 6.60 | 6.63 | 6.49 | 6.61 | 6.61 | 0.30% | 4,359,000 |
| Apr 22, 2026 | 6.68 | 6.68 | 6.56 | 6.59 | 6.59 | -1.35% | 4,292,800 |
| Apr 21, 2026 | 6.62 | 6.71 | 6.58 | 6.68 | 6.68 | 0.60% | 3,814,900 |
| Apr 20, 2026 | 6.54 | 6.67 | 6.51 | 6.64 | 6.64 | 0.91% | 5,292,200 |
| Apr 17, 2026 | 6.65 | 6.66 | 6.53 | 6.58 | 6.58 | -0.90% | 4,518,600 |
| Apr 16, 2026 | 6.58 | 6.65 | 6.54 | 6.64 | 6.64 | 1.07% | 3,329,500 |
| Apr 15, 2026 | 6.70 | 6.70 | 6.56 | 6.57 | 6.57 | -1.50% | 3,732,800 |
| Apr 14, 2026 | 6.71 | 6.72 | 6.58 | 6.67 | 6.67 | -0.30% | 4,194,933 |
| Apr 13, 2026 | 6.77 | 6.78 | 6.59 | 6.69 | 6.69 | -0.89% | 4,925,800 |
| Apr 10, 2026 | 6.62 | 6.80 | 6.62 | 6.75 | 6.75 | 2.12% | 5,238,500 |
| Apr 9, 2026 | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | -1.64% | 4,347,600 |
| Apr 8, 2026 | 6.67 | 6.76 | 6.57 | 6.72 | 6.72 | 1.66% | 6,849,000 |
| Apr 7, 2026 | 6.38 | 6.62 | 6.35 | 6.61 | 6.61 | 3.44% | 6,499,800 |
| Apr 3, 2026 | 6.72 | 6.72 | 6.34 | 6.39 | 6.39 | -4.77% | 7,380,116 |
| Apr 2, 2026 | 6.72 | 6.79 | 6.66 | 6.71 | 6.71 | -0.15% | 5,389,600 |
| Apr 1, 2026 | 6.82 | 6.86 | 6.66 | 6.72 | 6.72 | -0.59% | 5,150,100 |
| Mar 31, 2026 | 6.86 | 6.92 | 6.72 | 6.76 | 6.76 | -1.46% | 5,173,600 |
| Mar 30, 2026 | 6.92 | 6.97 | 6.79 | 6.86 | 6.86 | -0.72% | 6,358,063 |
| Mar 27, 2026 | 6.74 | 6.92 | 6.70 | 6.91 | 6.91 | 2.37% | 8,676,369 |
| Mar 26, 2026 | 6.81 | 6.85 | 6.69 | 6.75 | 6.75 | -0.88% | 5,703,400 |
| Mar 25, 2026 | 6.68 | 6.83 | 6.63 | 6.81 | 6.81 | 1.95% | 7,715,400 |
| Mar 24, 2026 | 6.50 | 6.70 | 6.41 | 6.68 | 6.68 | 3.57% | 8,090,680 |
| Mar 23, 2026 | 6.60 | 6.74 | 6.37 | 6.45 | 6.45 | -4.30% | 10,007,600 |
| Mar 20, 2026 | 6.87 | 6.88 | 6.70 | 6.74 | 6.74 | -2.74% | 10,275,700 |
| Mar 19, 2026 | 6.98 | 7.07 | 6.84 | 6.93 | 6.93 | 0.87% | 13,798,700 |