Guangdong Wenke Green Technology Corp.,Ltd. (SHE:002775)
China · Delayed Price · Currency is CNY 4.280
+0.010 (0.23%)
Feb 3, 2026, 3:04 PM CST
SHE:002775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.22 | 4.38 | 4.12 | 4.27 | 4.27 | -1.84% | 20,582,600 |
| Jan 30, 2026 | 4.29 | 4.39 | 4.28 | 4.35 | 4.35 | 1.64% | 19,605,300 |
| Jan 29, 2026 | 4.31 | 4.41 | 4.25 | 4.28 | 4.28 | -1.15% | 20,560,440 |
| Jan 28, 2026 | 4.45 | 4.48 | 4.32 | 4.33 | 4.33 | -3.35% | 28,628,032 |
| Jan 27, 2026 | 4.59 | 4.61 | 4.37 | 4.48 | 4.48 | -3.03% | 30,950,350 |
| Jan 26, 2026 | 4.55 | 4.65 | 4.48 | 4.62 | 4.62 | 1.09% | 37,322,530 |
| Jan 23, 2026 | 4.55 | 4.60 | 4.48 | 4.57 | 4.57 | 1.56% | 34,559,740 |
| Jan 22, 2026 | 4.44 | 4.52 | 4.36 | 4.50 | 4.50 | 1.58% | 39,445,342 |
| Jan 21, 2026 | 4.57 | 4.62 | 4.40 | 4.43 | 4.43 | -3.06% | 53,199,348 |
| Jan 20, 2026 | 4.43 | 4.81 | 4.43 | 4.57 | 4.57 | 3.16% | 76,207,460 |
| Jan 19, 2026 | 4.34 | 4.52 | 4.34 | 4.43 | 4.43 | -8.09% | 98,056,020 |
| Jan 16, 2026 | 4.90 | 5.28 | 4.82 | 4.82 | 4.82 | 0.42% | 138,600,800 |
| Jan 15, 2026 | 4.36 | 4.80 | 4.30 | 4.80 | 4.80 | 10.09% | 33,917,690 |
| Jan 14, 2026 | 4.38 | 4.43 | 4.31 | 4.36 | 4.36 | - | 13,681,496 |
| Jan 13, 2026 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 12,937,550 |
| Jan 12, 2026 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.22% | 9,834,933 |
| Jan 9, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 2.06% | 10,970,390 |
| Jan 8, 2026 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | -1.58% | 9,114,412 |
| Jan 7, 2026 | 4.41 | 4.53 | 4.37 | 4.43 | 4.43 | 0.23% | 14,873,900 |
| Jan 6, 2026 | 4.31 | 4.44 | 4.30 | 4.42 | 4.42 | 2.08% | 12,280,710 |
| Jan 5, 2026 | 4.27 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 11,592,830 |
| Dec 31, 2025 | 4.26 | 4.29 | 4.17 | 4.28 | 4.28 | 0.94% | 10,827,670 |
| Dec 30, 2025 | 4.24 | 4.33 | 4.20 | 4.24 | 4.24 | 0.47% | 13,657,300 |
| Dec 29, 2025 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.47% | 6,699,248 |
| Dec 26, 2025 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -1.62% | 6,057,980 |
| Dec 25, 2025 | 4.28 | 4.31 | 4.23 | 4.31 | 4.31 | 1.41% | 8,554,992 |
| Dec 24, 2025 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 8,539,453 |
| Dec 23, 2025 | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | -0.94% | 9,633,966 |
| Dec 22, 2025 | 4.29 | 4.30 | 4.19 | 4.26 | 4.26 | - | 12,753,640 |
| Dec 19, 2025 | 4.10 | 4.34 | 4.10 | 4.26 | 4.26 | 4.16% | 18,720,110 |
| Dec 18, 2025 | 3.99 | 4.14 | 3.98 | 4.09 | 4.09 | 2.00% | 13,939,700 |
| Dec 17, 2025 | 4.03 | 4.07 | 3.95 | 4.01 | 4.01 | -0.74% | 10,461,040 |
| Dec 16, 2025 | 4.11 | 4.13 | 4.03 | 4.04 | 4.04 | -1.94% | 8,874,946 |
| Dec 15, 2025 | 4.04 | 4.15 | 3.98 | 4.12 | 4.12 | 1.48% | 13,245,340 |
| Dec 12, 2025 | 4.07 | 4.18 | 4.04 | 4.06 | 4.06 | -0.49% | 13,156,240 |
| Dec 11, 2025 | 4.17 | 4.28 | 4.06 | 4.08 | 4.08 | -1.69% | 19,019,784 |
| Dec 10, 2025 | 4.19 | 4.24 | 4.13 | 4.15 | 4.15 | -0.95% | 10,636,000 |
| Dec 9, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.95% | 10,613,660 |
| Dec 8, 2025 | 4.25 | 4.29 | 4.20 | 4.23 | 4.23 | 0.48% | 10,899,330 |
| Dec 5, 2025 | 4.18 | 4.22 | 4.09 | 4.21 | 4.21 | 1.69% | 10,686,200 |
| Dec 4, 2025 | 4.28 | 4.31 | 4.13 | 4.14 | 4.14 | -3.50% | 14,123,320 |
| Dec 3, 2025 | 4.38 | 4.39 | 4.27 | 4.29 | 4.29 | -1.83% | 9,407,418 |
| Dec 2, 2025 | 4.43 | 4.43 | 4.31 | 4.37 | 4.37 | -0.23% | 9,353,978 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.37 | 4.38 | 4.38 | -1.35% | 11,549,660 |
| Nov 28, 2025 | 4.28 | 4.45 | 4.26 | 4.44 | 4.44 | 3.26% | 10,999,700 |
| Nov 27, 2025 | 4.29 | 4.34 | 4.26 | 4.30 | 4.30 | 0.23% | 10,011,780 |
| Nov 26, 2025 | 4.36 | 4.44 | 4.28 | 4.29 | 4.29 | -1.83% | 12,655,360 |
| Nov 25, 2025 | 4.35 | 4.40 | 4.29 | 4.37 | 4.37 | 0.92% | 10,372,340 |
| Nov 24, 2025 | 4.30 | 4.39 | 4.26 | 4.33 | 4.33 | 2.36% | 12,163,000 |
| Nov 21, 2025 | 4.44 | 4.46 | 4.22 | 4.23 | 4.23 | -4.73% | 16,071,660 |