Wintime Energy Group Co.,Ltd. (SHA:600157)
China
· Delayed Price · Currency is CNY 1.750
+0.010 (0.57%)
Apr 28, 2026, 3:00 PM CST
Wintime Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 797,552,900 |
| Apr 27, 2026 | 1.68 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 875,972,500 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.75% | 527,239,700 |
| Apr 23, 2026 | 1.69 | 1.72 | 1.66 | 1.71 | 1.71 | 1.18% | 863,602,900 |
| Apr 22, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 377,655,000 |
| Apr 21, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 643,105,000 |
| Apr 20, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 519,102,700 |
| Apr 17, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 516,831,300 |
| Apr 16, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | - | 582,097,600 |
| Apr 15, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 582,477,600 |
| Apr 14, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 633,778,500 |
| Apr 13, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 473,418,500 |
| Apr 10, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | - | 606,742,400 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.81% | 666,026,700 |
| Apr 8, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.71% | 670,894,700 |
| Apr 7, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 709,728,600 |
| Apr 3, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -2.82% | 777,574,300 |
| Apr 2, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 791,118,900 |
| Apr 1, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 589,003,788 |
| Mar 31, 2026 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -4.26% | 1,153,361,000 |
| Mar 30, 2026 | 1.97 | 1.98 | 1.87 | 1.88 | 1.88 | -4.57% | 1,469,947,000 |
| Mar 27, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 1.03% | 1,127,443,314 |
| Mar 26, 2026 | 1.97 | 1.99 | 1.92 | 1.95 | 1.95 | -1.52% | 1,457,406,000 |
| Mar 25, 2026 | 1.87 | 2.04 | 1.86 | 1.98 | 1.98 | 4.76% | 2,385,169,151 |
| Mar 24, 2026 | 1.84 | 1.90 | 1.79 | 1.89 | 1.89 | 2.16% | 1,648,729,782 |
| Mar 23, 2026 | 1.87 | 1.93 | 1.82 | 1.85 | 1.85 | - | 1,754,565,000 |
| Mar 20, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 1,219,105,891 |
| Mar 19, 2026 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | - | 1,160,417,000 |
| Mar 18, 2026 | 1.87 | 1.90 | 1.83 | 1.86 | 1.86 | -0.53% | 1,079,853,139 |
| Mar 17, 2026 | 1.90 | 1.93 | 1.86 | 1.87 | 1.87 | -2.09% | 1,179,013,000 |
| Mar 16, 2026 | 1.94 | 2.01 | 1.89 | 1.91 | 1.91 | -1.55% | 1,553,392,363 |
| Mar 13, 2026 | 2.01 | 2.03 | 1.93 | 1.94 | 1.94 | -4.43% | 2,029,828,000 |
| Mar 12, 2026 | 1.97 | 2.10 | 1.96 | 2.03 | 2.03 | 3.57% | 3,000,613,000 |
| Mar 11, 2026 | 1.85 | 2.02 | 1.82 | 1.96 | 1.96 | 5.95% | 2,365,217,000 |
| Mar 10, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 1,459,833,000 |
| Mar 9, 2026 | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | 1.61% | 1,918,956,000 |
| Mar 6, 2026 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 1.64% | 1,214,208,000 |
| Mar 5, 2026 | 1.85 | 1.87 | 1.79 | 1.83 | 1.83 | -0.54% | 1,433,450,000 |
| Mar 4, 2026 | 1.81 | 1.87 | 1.77 | 1.84 | 1.84 | - | 1,613,390,000 |
| Mar 3, 2026 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -3.66% | 2,420,387,000 |
| Mar 2, 2026 | 1.83 | 2.01 | 1.81 | 1.91 | 1.91 | 4.37% | 3,628,664,000 |
| Feb 27, 2026 | 1.71 | 1.88 | 1.70 | 1.83 | 1.83 | 7.02% | 3,548,884,000 |
| Feb 26, 2026 | 1.73 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 1,112,639,000 |
| Feb 25, 2026 | 1.68 | 1.76 | 1.67 | 1.73 | 1.73 | 2.98% | 1,399,366,769 |
| Feb 24, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 3.07% | 1,006,107,000 |
| Feb 13, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 684,272,605 |
| Feb 12, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | 1.22% | 830,116,100 |
| Feb 11, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 448,527,000 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 437,764,061 |
| Feb 9, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 516,984,901 |
| Feb 6, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 488,440,000 |
| Feb 5, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -1.20% | 768,020,800 |
| Feb 4, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.11% | 1,142,072,239 |
| Feb 3, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 754,774,800 |
| Feb 2, 2026 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -5.33% | 1,051,604,000 |
| Jan 30, 2026 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 1,096,802,000 |
| Jan 29, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | - | 1,102,139,000 |
| Jan 28, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 1,494,712,000 |
| Jan 27, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 767,047,000 |
| Jan 26, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 1,019,604,000 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 749,422,618 |
| Jan 22, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 825,095,227 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 562,259,605 |
| Jan 20, 2026 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 915,681,800 |
| Jan 19, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 415,158,100 |
| Jan 16, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 741,945,700 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 629,221,700 |
| Jan 14, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 957,221,100 |
| Jan 13, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 914,260,900 |
| Jan 12, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 849,552,400 |
| Jan 9, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 927,591,300 |
| Jan 8, 2026 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 1.20% | 1,267,459,767 |
| Jan 7, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | - | 1,238,583,653 |
| Jan 6, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 5.70% | 1,558,824,711 |
| Jan 5, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 383,050,157 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 401,537,600 |
| Dec 30, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 425,663,060 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 504,122,700 |
| Dec 26, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 438,189,700 |
| Dec 25, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 366,833,200 |
| Dec 24, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 350,604,800 |
| Dec 23, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 408,823,300 |
| Dec 22, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 437,867,200 |
| Dec 19, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 545,046,200 |
| Dec 18, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 304,436,400 |
| Dec 17, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | - | 416,497,100 |
| Dec 16, 2025 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -2.48% | 650,322,600 |
| Dec 15, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 532,693,900 |
| Dec 12, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 609,946,300 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 645,453,987 |
| Dec 10, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 461,450,865 |
| Dec 9, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 530,693,574 |
| Dec 8, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 623,343,400 |
| 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 |