Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China · Delayed Price · Currency is CNY 6.68
+0.61 (10.05%)
Jul 3, 2026, 3:04 PM CST
Xinjiang Wanjing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.11 | 6.68 | 6.04 | 6.68 | 6.68 | 10.05% | 12,136,700 |
| Jul 2, 2026 | 6.16 | 6.41 | 6.06 | 6.07 | 6.07 | -1.94% | 15,247,100 |
| Jul 1, 2026 | 6.20 | 6.44 | 6.08 | 6.19 | 6.19 | -0.48% | 17,852,300 |
| Jun 30, 2026 | 6.46 | 6.65 | 6.09 | 6.22 | 6.22 | -4.01% | 20,826,490 |
| Jun 29, 2026 | 7.15 | 7.15 | 6.44 | 6.48 | 6.48 | -9.50% | 24,209,400 |
| Jun 26, 2026 | 7.24 | 7.53 | 7.15 | 7.16 | 7.16 | -3.37% | 19,508,700 |
| Jun 25, 2026 | 7.60 | 8.25 | 7.41 | 7.41 | 7.41 | -4.02% | 27,565,740 |
| Jun 24, 2026 | 8.03 | 8.33 | 7.44 | 7.72 | 7.72 | -4.46% | 36,700,270 |
| Jun 23, 2026 | 8.89 | 9.72 | 8.07 | 8.08 | 8.08 | -9.92% | 49,019,900 |
| Jun 22, 2026 | 8.88 | 9.15 | 8.08 | 8.97 | 8.97 | -0.11% | 40,761,300 |
| Jun 18, 2026 | 9.56 | 9.61 | 8.75 | 8.98 | 8.98 | -5.77% | 24,777,300 |
| Jun 17, 2026 | 9.06 | 9.61 | 8.76 | 9.53 | 9.53 | 7.56% | 40,200,300 |
| Jun 16, 2026 | 7.98 | 8.86 | 7.80 | 8.86 | 8.86 | 10.06% | 14,433,900 |
| Jun 15, 2026 | 8.38 | 8.46 | 7.92 | 8.05 | 8.05 | -6.29% | 20,951,100 |
| Jun 12, 2026 | 8.46 | 8.92 | 8.30 | 8.59 | 8.59 | 2.02% | 17,176,200 |
| Jun 11, 2026 | 8.68 | 8.85 | 8.30 | 8.42 | 8.42 | -4.54% | 16,790,805 |
| Jun 10, 2026 | 8.80 | 8.98 | 8.59 | 8.82 | 8.82 | -0.68% | 19,342,000 |
| Jun 9, 2026 | 8.72 | 9.11 | 8.58 | 8.88 | 8.88 | 2.78% | 31,156,600 |
| Jun 8, 2026 | 7.58 | 8.70 | 7.58 | 8.64 | 8.64 | 8.27% | 45,414,910 |
| Jun 5, 2026 | 8.22 | 8.30 | 7.65 | 7.98 | 7.98 | -3.86% | 33,217,049 |
| Jun 4, 2026 | 8.18 | 8.46 | 7.83 | 8.30 | 8.30 | 0.61% | 35,144,732 |
| Jun 3, 2026 | 8.07 | 8.59 | 8.05 | 8.25 | 8.25 | 3.90% | 49,242,874 |
| 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 |