Guangdong Wenke Green Technology Corp.,Ltd. (SHE:002775)
China · Delayed Price · Currency is CNY 4.140
+0.050 (1.22%)
May 22, 2026, 3:04 PM CST
SHE:002775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.13 | 4.15 | 3.96 | 4.14 | 4.14 | 1.22% | 20,144,300 |
| May 21, 2026 | 4.12 | 4.23 | 4.06 | 4.09 | 4.09 | -1.45% | 28,466,450 |
| May 20, 2026 | 4.11 | 4.19 | 3.99 | 4.15 | 4.15 | 1.47% | 17,984,970 |
| May 19, 2026 | 4.00 | 4.16 | 3.98 | 4.09 | 4.09 | 3.28% | 22,790,620 |
| May 18, 2026 | 3.96 | 3.96 | 3.82 | 3.96 | 3.96 | 0.76% | 14,690,020 |
| May 15, 2026 | 3.90 | 3.96 | 3.88 | 3.93 | 3.93 | 0.77% | 16,010,100 |
| May 14, 2026 | 3.91 | 3.96 | 3.85 | 3.90 | 3.90 | - | 12,251,110 |
| May 13, 2026 | 3.89 | 3.94 | 3.88 | 3.90 | 3.90 | 0.26% | 8,609,508 |
| May 12, 2026 | 3.97 | 4.00 | 3.86 | 3.89 | 3.89 | -2.26% | 9,688,069 |
| May 11, 2026 | 4.03 | 4.08 | 3.92 | 3.98 | 3.98 | -0.75% | 11,031,440 |
| May 8, 2026 | 3.93 | 4.03 | 3.90 | 4.01 | 4.01 | 2.30% | 15,000,300 |
| May 7, 2026 | 4.01 | 4.03 | 3.91 | 3.92 | 3.92 | -2.24% | 11,451,850 |
| May 6, 2026 | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 12,228,050 |
| Apr 30, 2026 | 3.93 | 4.02 | 3.93 | 4.00 | 4.00 | 0.76% | 12,391,280 |
| Apr 29, 2026 | 3.90 | 4.01 | 3.84 | 3.97 | 3.97 | 1.79% | 19,791,220 |
| Apr 28, 2026 | 3.76 | 3.93 | 3.74 | 3.90 | 3.90 | 2.36% | 23,328,330 |
| Apr 27, 2026 | 3.71 | 3.83 | 3.57 | 3.81 | 3.81 | 4.10% | 20,756,100 |
| Apr 24, 2026 | 3.62 | 3.70 | 3.60 | 3.66 | 3.66 | - | 11,352,550 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.60 | 3.66 | 3.66 | -0.54% | 11,049,200 |
| Apr 22, 2026 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | -1.08% | 9,010,762 |
| Apr 21, 2026 | 3.72 | 3.75 | 3.67 | 3.72 | 3.72 | - | 9,931,800 |
| Apr 20, 2026 | 3.73 | 3.73 | 3.62 | 3.72 | 3.72 | -0.27% | 15,146,500 |
| Apr 17, 2026 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -3.62% | 16,383,200 |
| Apr 16, 2026 | 3.79 | 3.89 | 3.73 | 3.87 | 3.87 | 2.38% | 13,482,980 |
| Apr 15, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 11,867,740 |
| Apr 14, 2026 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | -0.26% | 11,876,040 |
| Apr 13, 2026 | 3.80 | 3.86 | 3.75 | 3.81 | 3.81 | -0.26% | 12,870,590 |
| Apr 10, 2026 | 3.84 | 3.93 | 3.79 | 3.82 | 3.82 | -0.26% | 10,963,800 |
| Apr 9, 2026 | 3.94 | 4.00 | 3.81 | 3.83 | 3.83 | -4.01% | 9,926,503 |
| Apr 8, 2026 | 3.92 | 4.04 | 3.85 | 3.99 | 3.99 | 4.72% | 12,617,230 |
| Apr 7, 2026 | 3.71 | 3.86 | 3.67 | 3.81 | 3.81 | 2.70% | 14,572,830 |
| Apr 3, 2026 | 3.99 | 4.05 | 3.71 | 3.71 | 3.71 | -6.78% | 14,742,200 |
| Apr 2, 2026 | 4.16 | 4.17 | 3.94 | 3.98 | 3.98 | -3.86% | 10,289,520 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.10 | 4.14 | 4.14 | -0.72% | 9,935,136 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.15 | 4.17 | 4.17 | -2.34% | 7,963,596 |
| Mar 30, 2026 | 4.19 | 4.27 | 4.14 | 4.27 | 4.27 | 1.18% | 7,547,376 |
| Mar 27, 2026 | 4.10 | 4.24 | 4.06 | 4.22 | 4.22 | 1.69% | 8,515,380 |
| Mar 26, 2026 | 4.22 | 4.28 | 4.11 | 4.15 | 4.15 | -2.12% | 8,879,900 |
| Mar 25, 2026 | 4.14 | 4.26 | 4.13 | 4.24 | 4.24 | 2.66% | 11,162,300 |
| Mar 24, 2026 | 3.98 | 4.13 | 3.91 | 4.13 | 4.13 | 6.72% | 16,112,270 |
| Mar 23, 2026 | 4.05 | 4.08 | 3.82 | 3.87 | 3.87 | -6.30% | 17,959,160 |
| Mar 20, 2026 | 4.30 | 4.35 | 4.12 | 4.13 | 4.13 | -4.18% | 11,050,360 |
| Mar 19, 2026 | 4.39 | 4.43 | 4.30 | 4.31 | 4.31 | -2.49% | 9,319,500 |
| Mar 18, 2026 | 4.39 | 4.43 | 4.34 | 4.42 | 4.42 | 0.91% | 12,091,660 |
| Mar 17, 2026 | 4.43 | 4.50 | 4.38 | 4.38 | 4.38 | -1.13% | 11,362,760 |
| Mar 16, 2026 | 4.45 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 9,685,200 |
| Mar 13, 2026 | 4.43 | 4.53 | 4.39 | 4.46 | 4.46 | 0.22% | 10,805,000 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.41 | 4.45 | 4.45 | -0.67% | 9,643,100 |
| Mar 11, 2026 | 4.53 | 4.54 | 4.45 | 4.48 | 4.48 | -0.88% | 10,048,500 |
| Mar 10, 2026 | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | 1.57% | 11,785,470 |