Skip to main content
logo
Windey Energy Technology Group Co., Ltd. (SHE:300772)
China flag China · Delayed Price · Currency is CNY
18.65
-0.13 (-0.69%)
Dec 19, 2025, 10:15 AM CST

SHE:300772 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202518.8118.9518.6418.68--0.53%1,144,320
Dec 18, 202518.9819.0318.4118.7818.78-1.42%7,425,050
Dec 17, 202518.4819.1518.2119.0519.052.70%11,345,860
Dec 16, 202518.7518.9318.3718.5518.55-2.16%8,976,219
Dec 15, 202518.8219.2818.5318.9618.960.74%16,030,390
Dec 12, 202518.8118.9318.4218.8218.82-0.53%12,823,240
Dec 11, 202518.2819.3518.1918.9218.924.07%19,796,026
Dec 10, 202518.7518.7517.8018.1818.18-3.55%14,999,480
Dec 9, 202518.8319.3918.5918.8518.85-0.79%13,560,770
Dec 8, 202518.3119.3018.2619.0019.003.77%23,163,870
Dec 5, 202517.8818.9717.8718.3118.311.78%17,906,593
Dec 4, 202517.9218.1817.7117.9917.99-0.11%13,054,100
Dec 3, 202517.5018.1417.4818.0118.012.62%19,521,950
Dec 2, 202517.3817.6017.0817.5517.550.57%11,019,070
Dec 1, 202517.3717.6516.6717.4517.45-0.11%19,141,710
Nov 28, 202516.9817.7516.9217.4717.472.89%12,481,070
Nov 27, 202517.1017.3916.9416.9816.98-1.05%8,777,415
Nov 26, 202517.0317.4416.8617.1617.160.53%10,861,790
Nov 25, 202517.0117.3316.8217.0717.070.59%11,234,470
Nov 24, 202516.7117.5416.6316.9716.971.62%17,769,280
Nov 21, 202516.6617.1016.4316.7016.70-0.18%17,826,930
Nov 20, 202516.7117.0316.5516.7316.73-0.30%10,478,550
Nov 19, 202516.2716.8616.0216.7816.782.82%17,730,470
Nov 18, 202516.5116.6416.2016.3216.32-1.27%13,163,490
Nov 17, 202517.0017.0016.4016.5316.53-2.76%17,127,540
Nov 14, 202516.9817.4616.8617.0017.00-0.93%9,238,864
Nov 13, 202517.1817.4517.0417.1617.160.94%11,713,140
Nov 12, 202517.4017.4216.8117.0017.00-2.69%14,557,390
Nov 11, 202517.8018.3817.4317.4717.47-0.74%16,295,860
Nov 10, 202518.2018.4617.4317.6017.60-4.19%20,360,390
Nov 7, 202518.2418.6018.0218.3718.37-0.33%14,592,610
Nov 6, 202518.4118.9018.1918.4318.430.05%15,404,730
Nov 5, 202517.8618.7917.8118.4218.421.26%15,333,520
Nov 4, 202519.0619.1918.0218.1918.19-4.31%21,212,310
Nov 3, 202518.2619.1017.7519.0119.014.05%23,745,520
Oct 31, 202518.8819.5518.2618.2718.27-3.69%23,503,960
Oct 30, 202517.3719.2917.3718.9718.974.98%43,283,980
Oct 29, 202517.7018.0917.4418.0718.071.63%18,672,440
Oct 28, 202518.2218.4517.6517.7817.78-2.52%20,868,310
Oct 27, 202518.6018.6818.0518.2418.24-1.88%22,584,940
Oct 24, 202518.2818.8318.1118.5918.591.20%23,355,010
Oct 23, 202518.1718.3917.6018.3718.370.27%22,526,670
Oct 22, 202517.6419.1717.5118.3218.324.81%38,576,000
Oct 21, 202517.3017.7417.1017.4817.483.13%22,193,990
Oct 20, 202517.3017.6316.7616.9516.95-3.14%34,586,960
Oct 17, 202519.0019.0917.1817.5017.50-8.76%40,958,720
Oct 16, 202519.9920.0518.8119.1819.18-4.39%27,647,780
Oct 15, 202520.1420.4519.5420.0620.06-0.40%22,124,710
Oct 14, 202521.2521.7519.5720.1420.14-4.73%41,840,580
Oct 13, 202519.0021.6719.0021.1421.145.59%44,388,970