Windey Energy Technology Group Co., Ltd. (SHE:300772)
China · Delayed Price · Currency is CNY 18.19
-0.82 (-4.31%)
Nov 4, 2025, 2:59 PM CST
SHE:300772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.26 | 19.10 | 17.75 | 19.01 | 19.01 | 4.05% | 23,747,324 |
| Oct 31, 2025 | 18.88 | 19.55 | 18.26 | 18.27 | 18.27 | -3.69% | 23,503,968 |
| Oct 30, 2025 | 17.37 | 19.29 | 17.37 | 18.97 | 18.97 | 4.98% | 43,284,082 |
| Oct 29, 2025 | 17.70 | 18.09 | 17.44 | 18.07 | 18.07 | 1.63% | 18,841,142 |
| Oct 28, 2025 | 18.22 | 18.45 | 17.65 | 17.78 | 17.78 | -2.52% | 20,868,312 |
| Oct 27, 2025 | 18.60 | 18.68 | 18.05 | 18.24 | 18.24 | -1.88% | 22,584,944 |
| Oct 24, 2025 | 18.28 | 18.83 | 18.11 | 18.59 | 18.59 | 1.20% | 23,355,010 |
| Oct 23, 2025 | 18.17 | 18.39 | 17.60 | 18.37 | 18.37 | 0.27% | 22,526,978 |
| Oct 22, 2025 | 17.64 | 19.17 | 17.51 | 18.32 | 18.32 | 4.81% | 38,850,101 |
| Oct 21, 2025 | 17.30 | 17.74 | 17.10 | 17.48 | 17.48 | 3.13% | 22,195,099 |
| Oct 20, 2025 | 17.30 | 17.63 | 16.76 | 16.95 | 16.95 | -3.14% | 34,587,264 |
| Oct 17, 2025 | 19.00 | 19.09 | 17.18 | 17.50 | 17.50 | -8.76% | 40,958,925 |
| Oct 16, 2025 | 19.99 | 20.05 | 18.81 | 19.18 | 19.18 | -4.39% | 27,651,088 |
| Oct 15, 2025 | 20.14 | 20.45 | 19.54 | 20.06 | 20.06 | -0.40% | 22,128,015 |
| Oct 14, 2025 | 21.25 | 21.75 | 19.57 | 20.14 | 20.14 | -4.73% | 41,841,683 |
| Oct 13, 2025 | 19.00 | 21.67 | 19.00 | 21.14 | 21.14 | 5.59% | 44,672,841 |
| Oct 10, 2025 | 20.57 | 20.57 | 19.80 | 20.02 | 20.02 | -3.24% | 26,995,785 |
| Oct 9, 2025 | 19.22 | 21.00 | 19.00 | 20.69 | 20.69 | 9.30% | 44,823,362 |
| Sep 30, 2025 | 19.39 | 20.05 | 18.89 | 18.93 | 18.93 | -2.37% | 25,107,667 |
| Sep 29, 2025 | 20.00 | 20.09 | 19.00 | 19.39 | 19.39 | -0.41% | 28,685,116 |
| Sep 26, 2025 | 19.40 | 20.44 | 19.31 | 19.47 | 19.47 | -0.15% | 42,318,074 |
| Sep 25, 2025 | 18.90 | 19.89 | 18.80 | 19.50 | 19.50 | 5.12% | 46,040,696 |
| Sep 24, 2025 | 17.77 | 18.59 | 17.70 | 18.55 | 18.55 | 3.40% | 24,033,427 |
| Sep 23, 2025 | 17.89 | 18.53 | 17.35 | 17.94 | 17.94 | -0.94% | 26,393,065 |
| Sep 22, 2025 | 18.01 | 18.26 | 17.65 | 18.11 | 18.11 | -0.77% | 21,660,497 |
| Sep 19, 2025 | 18.90 | 19.32 | 18.13 | 18.25 | 18.25 | -2.51% | 31,482,493 |
| Sep 18, 2025 | 18.85 | 20.60 | 18.40 | 18.72 | 18.72 | -1.53% | 51,908,050 |
| Sep 17, 2025 | 17.91 | 19.27 | 17.66 | 19.01 | 19.01 | 4.68% | 40,537,528 |
| Sep 16, 2025 | 18.52 | 18.55 | 17.71 | 18.16 | 18.16 | -2.89% | 31,429,427 |
| Sep 15, 2025 | 17.88 | 18.87 | 17.65 | 18.70 | 18.70 | 5.17% | 46,387,131 |
| Sep 12, 2025 | 17.67 | 18.12 | 17.47 | 17.78 | 17.78 | 0.17% | 35,130,879 |
| Sep 11, 2025 | 18.09 | 18.18 | 17.42 | 17.75 | 17.75 | -0.45% | 45,971,783 |
| Sep 10, 2025 | 17.87 | 18.07 | 17.51 | 17.83 | 17.83 | -0.94% | 28,737,952 |
| Sep 9, 2025 | 18.52 | 18.76 | 17.94 | 18.00 | 18.00 | -3.12% | 44,246,460 |
| Sep 8, 2025 | 19.27 | 19.64 | 18.18 | 18.58 | 18.58 | -2.62% | 75,413,832 |
| Sep 5, 2025 | 15.94 | 19.08 | 15.80 | 19.08 | 19.08 | 20.00% | 75,550,420 |
| Sep 4, 2025 | 16.19 | 16.59 | 15.53 | 15.90 | 15.90 | -1.61% | 36,970,878 |
| Sep 3, 2025 | 15.62 | 16.20 | 15.37 | 16.16 | 16.16 | 4.53% | 31,601,177 |
| Sep 2, 2025 | 15.79 | 15.88 | 15.27 | 15.46 | 15.46 | -1.90% | 19,988,574 |
| Sep 1, 2025 | 15.89 | 16.08 | 15.59 | 15.76 | 15.76 | -2.35% | 28,577,419 |
| Aug 29, 2025 | 16.59 | 16.65 | 15.80 | 16.14 | 16.14 | -0.25% | 27,174,036 |
| Aug 28, 2025 | 16.76 | 16.94 | 15.50 | 16.18 | 16.18 | -3.52% | 46,955,606 |
| Aug 27, 2025 | 16.95 | 17.29 | 16.70 | 16.77 | 16.77 | -1.24% | 32,952,157 |
| Aug 26, 2025 | 16.83 | 17.35 | 16.54 | 16.98 | 16.98 | 0.24% | 41,844,303 |
| Aug 25, 2025 | 16.31 | 17.63 | 16.07 | 16.94 | 16.94 | 13.31% | 71,833,595 |
| Aug 22, 2025 | 14.50 | 15.08 | 14.50 | 14.95 | 14.95 | 3.10% | 20,178,255 |
| Aug 21, 2025 | 14.80 | 14.85 | 14.40 | 14.50 | 14.50 | -2.62% | 18,122,324 |
| Aug 20, 2025 | 14.90 | 14.98 | 14.47 | 14.89 | 14.89 | -0.27% | 19,720,298 |
| Aug 19, 2025 | 15.33 | 15.38 | 14.86 | 14.93 | 14.93 | -3.43% | 27,854,784 |
| Aug 18, 2025 | 15.45 | 15.55 | 15.15 | 15.46 | 15.46 | 0.13% | 31,559,320 |