Windey Energy Technology Group Co., Ltd. (SHE:300772)
China · Delayed Price · Currency is CNY 8.76
-0.06 (-0.68%)
Oct 23, 2026, 3:04 PM CST
SHE:300772 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.79 | 8.88 | 8.32 | 8.76 | 8.76 | -0.68% | 20,663,741 |
| Oct 22, 2026 | 8.52 | 8.85 | 8.46 | 8.82 | 8.82 | 3.52% | 23,046,170 |
| Oct 21, 2026 | 8.61 | 8.68 | 8.51 | 8.52 | 8.52 | -1.39% | 8,633,952 |
| Oct 20, 2026 | 8.57 | 8.64 | 8.50 | 8.64 | 8.64 | - | 9,510,442 |
| Oct 19, 2026 | 8.48 | 8.82 | 8.43 | 8.64 | 8.64 | 1.41% | 15,996,830 |
| Oct 16, 2026 | 8.79 | 8.82 | 8.43 | 8.52 | 8.52 | -1.39% | 17,866,276 |
| Oct 15, 2026 | 8.65 | 8.83 | 8.60 | 8.64 | 8.64 | -3.03% | 13,155,832 |
| Oct 14, 2026 | 9.33 | 9.40 | 8.87 | 8.91 | 8.91 | -5.01% | 21,756,987 |
| Oct 13, 2026 | 9.67 | 9.68 | 9.25 | 9.38 | 9.38 | -3.79% | 20,701,610 |
| Oct 12, 2026 | 9.70 | 10.13 | 9.69 | 9.75 | 9.75 | 0.52% | 21,762,632 |
| Oct 9, 2026 | 9.60 | 9.94 | 9.50 | 9.70 | 9.70 | 0.21% | 21,971,620 |
| Oct 8, 2026 | 9.80 | 9.88 | 9.61 | 9.68 | 9.68 | -2.02% | 18,153,628 |
| Sep 30, 2026 | 9.89 | 10.21 | 9.85 | 9.88 | 9.88 | -1.98% | 24,105,441 |
| Sep 29, 2026 | 9.71 | 10.25 | 9.52 | 10.08 | 10.08 | 2.34% | 32,833,236 |
| Sep 28, 2026 | 9.55 | 9.99 | 9.55 | 9.85 | 9.85 | 4.01% | 34,271,571 |
| Sep 24, 2026 | 9.41 | 9.57 | 9.38 | 9.47 | 9.47 | 0.32% | 14,490,810 |
| Sep 23, 2026 | 9.38 | 9.46 | 9.30 | 9.44 | 9.44 | 0.53% | 12,311,650 |
| Sep 22, 2026 | 9.48 | 9.51 | 9.36 | 9.39 | 9.39 | -0.84% | 10,538,103 |
| Sep 21, 2026 | 9.40 | 9.56 | 9.38 | 9.47 | 9.47 | 1.07% | 14,334,808 |
| Sep 18, 2026 | 9.16 | 9.59 | 9.14 | 9.37 | 9.37 | 2.29% | 20,949,733 |
| Sep 17, 2026 | 9.17 | 9.30 | 9.06 | 9.16 | 9.16 | -1.29% | 18,207,985 |
| Sep 16, 2026 | 9.28 | 9.50 | 9.15 | 9.28 | 9.28 | -0.43% | 16,634,501 |
| Sep 15, 2026 | 9.13 | 9.46 | 9.11 | 9.32 | 9.32 | 1.41% | 19,286,100 |
| Sep 14, 2026 | 9.19 | 9.32 | 9.06 | 9.19 | 9.19 | -0.76% | 10,143,669 |
| Sep 11, 2026 | 9.15 | 9.33 | 9.04 | 9.26 | 9.26 | 0.43% | 14,487,490 |
| Sep 10, 2026 | 9.20 | 9.32 | 9.02 | 9.22 | 9.22 | -0.22% | 11,914,009 |
| Sep 9, 2026 | 9.36 | 9.38 | 9.22 | 9.24 | 9.24 | -1.60% | 11,614,882 |
| Sep 8, 2026 | 9.19 | 9.50 | 9.15 | 9.39 | 9.39 | 1.95% | 19,738,415 |
| Sep 7, 2026 | 9.26 | 9.28 | 9.19 | 9.21 | 9.21 | -0.54% | 12,713,367 |
| Sep 4, 2026 | 9.23 | 9.37 | 9.21 | 9.26 | 9.26 | 0.54% | 15,339,870 |
| Sep 3, 2026 | 9.31 | 9.33 | 9.17 | 9.21 | 9.21 | -0.65% | 12,225,570 |
| Sep 2, 2026 | 9.46 | 9.50 | 9.27 | 9.27 | 9.27 | -2.73% | 16,483,890 |
| Sep 1, 2026 | 9.52 | 9.57 | 9.43 | 9.53 | 9.53 | -0.10% | 18,015,069 |
| Aug 31, 2026 | 9.68 | 9.77 | 9.48 | 9.54 | 9.54 | -2.35% | 30,471,560 |
| Aug 28, 2026 | 10.00 | 10.00 | 9.74 | 9.77 | 9.77 | -11.90% | 46,359,341 |
| Aug 27, 2026 | 11.03 | 11.09 | 10.82 | 11.09 | 11.09 | 0.09% | 11,174,977 |
| Aug 26, 2026 | 10.96 | 11.19 | 10.93 | 11.08 | 11.08 | 0.64% | 10,979,970 |
| Aug 25, 2026 | 10.95 | 11.06 | 10.76 | 11.01 | 11.01 | 0.64% | 10,668,956 |
| Aug 24, 2026 | 11.33 | 11.35 | 10.85 | 10.94 | 10.94 | -3.44% | 12,205,448 |
| Aug 21, 2026 | 11.32 | 11.39 | 11.18 | 11.33 | 11.33 | -0.09% | 6,705,836 |
| Aug 20, 2026 | 11.46 | 11.59 | 11.29 | 11.34 | 11.34 | -1.13% | 9,964,580 |
| Aug 19, 2026 | 11.93 | 12.02 | 11.44 | 11.47 | 11.47 | -4.34% | 13,756,496 |
| Aug 18, 2026 | 12.17 | 12.22 | 11.90 | 11.99 | 11.99 | -1.88% | 11,390,175 |
| Aug 17, 2026 | 12.15 | 12.42 | 12.06 | 12.22 | 12.22 | 1.33% | 10,348,182 |
| Aug 14, 2026 | 12.40 | 12.47 | 11.98 | 12.06 | 12.06 | -2.74% | 13,968,125 |
| Aug 13, 2026 | 12.55 | 12.61 | 12.36 | 12.40 | 12.40 | -1.12% | 11,712,662 |
| Aug 12, 2026 | 12.35 | 12.59 | 12.30 | 12.54 | 12.54 | 1.95% | 12,649,741 |
| Aug 11, 2026 | 12.40 | 12.45 | 12.20 | 12.30 | 12.30 | -1.44% | 11,276,420 |
| Aug 10, 2026 | 12.53 | 12.62 | 12.29 | 12.48 | 12.48 | -0.40% | 11,291,802 |
| Aug 7, 2026 | 12.55 | 12.63 | 12.36 | 12.53 | 12.53 | -0.63% | 16,381,876 |