Wintime Energy Group Co.,Ltd. (SHA:600157)
China
· Delayed Price · Currency is CNY 1.660
+0.050 (3.11%)
At close: Dec 5, 2025
Wintime Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.11% | 762,887,500 |
| Dec 4, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 723,289,600 |
| Dec 3, 2025 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | 0.61% | 970,665,600 |
| Dec 2, 2025 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | 1.23% | 1,151,710,000 |
| Dec 1, 2025 | 1.56 | 1.63 | 1.54 | 1.62 | 1.62 | 0.62% | 1,197,885,000 |
| Nov 28, 2025 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 1.90% | 820,993,800 |
| Nov 27, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 536,734,700 |
| Nov 26, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 480,875,900 |
| Nov 25, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 611,599,710 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 770,541,713 |
| Nov 21, 2025 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -4.27% | 1,214,140,885 |
| Nov 20, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 841,909,100 |
| Nov 19, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -2.92% | 1,041,717,000 |
| Nov 18, 2025 | 1.79 | 1.82 | 1.68 | 1.71 | 1.71 | -4.47% | 1,694,250,000 |
| Nov 17, 2025 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | - | 2,453,324,000 |
| Nov 14, 2025 | 1.63 | 1.79 | 1.62 | 1.79 | 1.79 | 9.82% | 2,537,075,000 |
| Nov 13, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 439,819,300 |
| Nov 12, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 566,242,300 |
| Nov 11, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 471,855,800 |
| Nov 10, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 453,767,000 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 503,640,300 |
| Nov 6, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 494,834,400 |
| Nov 5, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 2.47% | 988,004,500 |
| Nov 4, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 463,811,100 |
| Nov 3, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 420,590,400 |
| Oct 31, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 548,325,800 |
| Oct 30, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 655,336,100 |
| Oct 29, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 683,463,900 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 509,615,100 |
| Oct 27, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 687,001,500 |
| Oct 24, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 1,002,939,000 |
| Oct 23, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 1.20% | 1,206,950,000 |
| Oct 22, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 762,528,400 |
| Oct 21, 2025 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 1,020,323,000 |
| Oct 20, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 927,528,300 |
| Oct 17, 2025 | 1.66 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 853,574,900 |
| Oct 16, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 921,395,200 |
| Oct 15, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 927,720,000 |
| Oct 14, 2025 | 1.75 | 1.79 | 1.69 | 1.70 | 1.70 | -2.30% | 1,353,284,000 |
| Oct 13, 2025 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 1.16% | 1,288,388,000 |
| Oct 10, 2025 | 1.69 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 1,404,371,000 |
| Oct 9, 2025 | 1.65 | 1.73 | 1.64 | 1.70 | 1.70 | 4.29% | 1,393,521,000 |
| Sep 30, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 777,992,300 |
| Sep 29, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | 902,363,300 |
| Sep 26, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | - | 822,753,600 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.01% | 1,199,026,000 |
| Sep 24, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -3.49% | 1,521,405,000 |
| Sep 23, 2025 | 1.63 | 1.78 | 1.62 | 1.72 | 1.72 | 6.17% | 2,611,026,000 |
| Sep 22, 2025 | 1.65 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 1,871,980,000 |
| Sep 19, 2025 | 1.78 | 1.85 | 1.63 | 1.69 | 1.69 | -1.17% | 3,987,331,000 |
| Sep 18, 2025 | 1.58 | 1.71 | 1.58 | 1.71 | 1.71 | 10.32% | 2,145,384,000 |
| Sep 17, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 873,561,300 |
| Sep 16, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 1,351,060,000 |
| Sep 15, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 1,170,563,000 |
| Sep 12, 2025 | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | 2.76% | 1,163,845,000 |
| Sep 11, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 668,683,300 |
| Sep 10, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 245,965,800 |
| Sep 9, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 466,620,800 |
| Sep 8, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | 367,170,700 |
| Sep 5, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 407,452,700 |
| Sep 4, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 588,772,400 |
| Sep 3, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -3.36% | 732,968,800 |
| Sep 2, 2025 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 964,112,300 |
| Sep 1, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 483,407,100 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 454,796,900 |
| Aug 28, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 758,163,000 |
| Aug 27, 2025 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 847,703,900 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 888,258,900 |
| Aug 25, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 854,094,900 |
| Aug 22, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 542,175,900 |
| Aug 21, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 688,236,300 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 336,425,000 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 307,043,800 |
| Aug 18, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 464,234,100 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 317,687,600 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 512,989,400 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 394,225,600 |
| Aug 12, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 205,727,200 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 193,113,700 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 273,069,200 |
| Aug 7, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 286,421,700 |
| Aug 6, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 393,581,700 |
| Aug 5, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 309,146,300 |
| Aug 4, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 248,390,800 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 254,334,000 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 612,572,600 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 508,333,500 |
| Jul 29, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 512,343,400 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.31% | 758,090,500 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 930,943,200 |
| Jul 24, 2025 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 5.52% | 1,769,047,000 |
| Jul 23, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 958,793,900 |
| Jul 22, 2025 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 909,840,300 |
| Jul 21, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 657,957,900 |
| Jul 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 353,984,900 |
| Jul 17, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 314,333,400 |
| Jul 16, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 408,724,700 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.14% | 823,399,800 |
| Jul 14, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 698,753,800 |
| Jul 11, 2025 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 872,815,400 |