Chongqing Wanli New Energy Co., Ltd. (SHA:600847)
China
· Delayed Price · Currency is CNY 14.44
-0.16 (-1.10%)
Mar 11, 2026, 3:00 PM CST
SHA:600847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 14.54 | 14.75 | 14.27 | 14.44 | 14.44 | -1.10% | 2,620,700 |
| Mar 10, 2026 | 13.89 | 14.62 | 13.89 | 14.60 | 14.60 | 5.11% | 2,794,200 |
| Mar 9, 2026 | 13.87 | 14.14 | 13.57 | 13.89 | 13.89 | -0.64% | 2,948,803 |
| Mar 6, 2026 | 13.33 | 14.01 | 13.33 | 13.98 | 13.98 | 4.10% | 2,862,997 |
| Mar 5, 2026 | 13.36 | 13.75 | 13.32 | 13.43 | 13.43 | 0.98% | 3,106,397 |
| Mar 4, 2026 | 13.17 | 13.57 | 13.13 | 13.30 | 13.30 | -1.92% | 2,595,785 |
| Mar 3, 2026 | 13.86 | 14.10 | 13.49 | 13.56 | 13.56 | -1.74% | 3,669,700 |
| Mar 2, 2026 | 14.17 | 14.28 | 13.59 | 13.80 | 13.80 | -3.50% | 3,052,000 |
| Feb 27, 2026 | 14.27 | 14.40 | 14.22 | 14.30 | 14.30 | -0.07% | 1,537,100 |
| Feb 26, 2026 | 14.51 | 14.62 | 14.20 | 14.31 | 14.31 | -1.31% | 1,954,000 |
| Feb 25, 2026 | 14.38 | 14.63 | 14.25 | 14.50 | 14.50 | 1.12% | 1,788,800 |
| Feb 24, 2026 | 14.10 | 14.59 | 14.10 | 14.34 | 14.34 | 1.85% | 1,701,300 |
| Feb 13, 2026 | 13.99 | 14.27 | 13.94 | 14.08 | 14.08 | 0.14% | 1,789,600 |
| Feb 12, 2026 | 14.15 | 14.25 | 13.84 | 14.06 | 14.06 | -0.78% | 1,835,000 |
| Feb 11, 2026 | 14.07 | 14.27 | 13.94 | 14.17 | 14.17 | 0.85% | 1,751,300 |
| Feb 10, 2026 | 14.28 | 14.38 | 14.00 | 14.05 | 14.05 | -0.78% | 2,370,500 |
| Feb 9, 2026 | 13.98 | 14.21 | 13.87 | 14.16 | 14.16 | 1.80% | 1,946,500 |
| Feb 6, 2026 | 13.80 | 14.10 | 13.68 | 13.91 | 13.91 | 0.94% | 2,560,385 |
| Feb 5, 2026 | 13.86 | 13.98 | 13.70 | 13.78 | 13.78 | -0.36% | 2,188,100 |
| Feb 4, 2026 | 13.71 | 14.02 | 13.59 | 13.83 | 13.83 | 0.88% | 2,514,985 |
| Feb 3, 2026 | 13.50 | 13.87 | 13.32 | 13.71 | 13.71 | 3.01% | 3,002,543 |
| Feb 2, 2026 | 13.48 | 14.08 | 13.31 | 13.31 | 13.31 | -0.97% | 3,459,900 |
| Jan 30, 2026 | 13.07 | 13.55 | 13.00 | 13.44 | 13.44 | 2.13% | 3,000,600 |
| Jan 29, 2026 | 13.13 | 13.39 | 12.91 | 13.16 | 13.16 | 0.46% | 2,209,400 |
| Jan 28, 2026 | 13.33 | 13.36 | 13.03 | 13.10 | 13.10 | -1.73% | 2,278,912 |
| Jan 27, 2026 | 13.32 | 13.47 | 12.78 | 13.33 | 13.33 | -0.37% | 3,130,300 |
| Jan 26, 2026 | 13.62 | 13.67 | 13.25 | 13.38 | 13.38 | -1.62% | 2,529,300 |
| Jan 23, 2026 | 13.73 | 13.73 | 13.48 | 13.60 | 13.60 | -0.37% | 1,879,200 |
| Jan 22, 2026 | 13.46 | 13.75 | 13.23 | 13.65 | 13.65 | 1.41% | 2,764,400 |
| Jan 21, 2026 | 13.21 | 13.69 | 12.93 | 13.46 | 13.46 | 1.97% | 5,144,400 |
| Jan 20, 2026 | 13.32 | 13.51 | 13.03 | 13.20 | 13.20 | -1.12% | 4,746,100 |
| Jan 19, 2026 | 12.88 | 13.54 | 12.88 | 13.35 | 13.35 | 3.81% | 3,472,783 |
| Jan 16, 2026 | 13.23 | 13.30 | 12.66 | 12.86 | 12.86 | -1.83% | 3,531,883 |
| Jan 15, 2026 | 12.61 | 13.13 | 12.40 | 13.10 | 13.10 | 3.80% | 3,549,600 |
| Jan 14, 2026 | 12.40 | 12.87 | 12.29 | 12.62 | 12.62 | 1.86% | 3,625,900 |
| Jan 13, 2026 | 12.25 | 12.64 | 12.04 | 12.39 | 12.39 | 1.14% | 3,672,600 |
| Jan 12, 2026 | 12.23 | 12.31 | 12.03 | 12.25 | 12.25 | 1.66% | 2,588,000 |
| Jan 9, 2026 | 12.08 | 12.23 | 11.80 | 12.05 | 12.05 | 0.75% | 2,897,101 |
| Jan 8, 2026 | 11.46 | 12.08 | 11.41 | 11.96 | 11.96 | 4.36% | 3,868,650 |
| Jan 7, 2026 | 11.68 | 11.74 | 11.42 | 11.46 | 11.46 | -2.22% | 2,180,067 |
| Jan 6, 2026 | 11.70 | 11.94 | 11.57 | 11.72 | 11.72 | 0.43% | 2,715,988 |
| Jan 5, 2026 | 11.66 | 11.88 | 11.52 | 11.67 | 11.67 | 0.43% | 3,142,601 |
| Dec 31, 2025 | 11.46 | 11.68 | 11.26 | 11.62 | 11.62 | 1.57% | 1,944,996 |
| Dec 30, 2025 | 11.70 | 11.72 | 11.40 | 11.44 | 11.44 | -1.63% | 1,810,800 |
| Dec 29, 2025 | 11.56 | 11.71 | 11.41 | 11.63 | 11.63 | 0.26% | 2,263,100 |
| Dec 26, 2025 | 11.77 | 11.93 | 11.60 | 11.60 | 11.60 | -1.36% | 1,873,610 |
| Dec 25, 2025 | 11.67 | 11.80 | 11.55 | 11.76 | 11.76 | 0.77% | 1,910,700 |
| Dec 24, 2025 | 11.51 | 11.75 | 11.41 | 11.67 | 11.67 | 1.13% | 2,054,498 |
| Dec 23, 2025 | 11.40 | 11.61 | 11.25 | 11.54 | 11.54 | 0.70% | 2,748,833 |
| Dec 22, 2025 | 11.78 | 11.89 | 11.43 | 11.46 | 11.46 | -1.80% | 3,286,600 |
| Dec 19, 2025 | 11.29 | 11.80 | 11.28 | 11.67 | 11.67 | 3.37% | 2,625,201 |
| Dec 18, 2025 | 11.08 | 11.47 | 10.97 | 11.29 | 11.29 | 1.62% | 2,635,100 |
| Dec 17, 2025 | 11.00 | 11.22 | 10.81 | 11.11 | 11.11 | 0.18% | 2,214,200 |
| Dec 16, 2025 | 11.28 | 11.38 | 11.00 | 11.09 | 11.09 | -1.77% | 1,995,900 |
| Dec 15, 2025 | 11.05 | 11.45 | 11.00 | 11.29 | 11.29 | 1.35% | 2,863,500 |
| Dec 12, 2025 | 11.32 | 11.55 | 11.09 | 11.14 | 11.14 | -1.68% | 2,337,500 |
| Dec 11, 2025 | 11.71 | 11.78 | 11.26 | 11.33 | 11.33 | -3.08% | 3,125,300 |
| Dec 10, 2025 | 11.94 | 12.00 | 11.66 | 11.69 | 11.69 | -2.34% | 2,045,700 |
| Dec 9, 2025 | 12.22 | 12.22 | 11.96 | 11.97 | 11.97 | -1.72% | 1,700,300 |
| Dec 8, 2025 | 12.06 | 12.30 | 12.02 | 12.18 | 12.18 | 1.33% | 2,354,900 |
| Dec 5, 2025 | 11.82 | 12.05 | 11.60 | 12.02 | 12.02 | 1.69% | 2,500,038 |
| Dec 4, 2025 | 11.94 | 12.04 | 11.71 | 11.82 | 11.82 | -1.01% | 2,487,400 |
| Dec 3, 2025 | 12.08 | 12.25 | 11.82 | 11.94 | 11.94 | -1.00% | 3,272,900 |
| Dec 2, 2025 | 12.26 | 12.26 | 11.92 | 12.06 | 12.06 | -1.63% | 2,678,694 |
| Dec 1, 2025 | 12.52 | 12.70 | 12.18 | 12.26 | 12.26 | -2.08% | 2,613,400 |
| Nov 28, 2025 | 12.30 | 12.52 | 12.14 | 12.52 | 12.52 | 1.87% | 1,574,200 |
| Nov 27, 2025 | 12.12 | 12.35 | 12.07 | 12.29 | 12.29 | 1.91% | 2,286,000 |
| Nov 26, 2025 | 12.36 | 12.54 | 12.02 | 12.06 | 12.06 | -2.11% | 2,149,338 |
| Nov 25, 2025 | 12.09 | 12.47 | 12.05 | 12.32 | 12.32 | 2.16% | 2,585,838 |
| Nov 24, 2025 | 11.86 | 12.24 | 11.80 | 12.06 | 12.06 | 1.69% | 3,584,900 |
| Nov 21, 2025 | 12.52 | 12.64 | 11.66 | 11.86 | 11.86 | -5.72% | 3,969,600 |
| Nov 20, 2025 | 12.70 | 13.00 | 12.38 | 12.58 | 12.58 | -0.94% | 4,106,400 |
| Nov 19, 2025 | 13.38 | 13.38 | 12.51 | 12.70 | 12.70 | -4.73% | 4,875,000 |
| Nov 18, 2025 | 13.41 | 13.41 | 13.10 | 13.33 | 13.33 | 0.53% | 2,756,000 |
| Nov 17, 2025 | 13.50 | 13.58 | 13.26 | 13.26 | 13.26 | -1.19% | 3,022,100 |
| Nov 14, 2025 | 12.84 | 13.62 | 12.84 | 13.42 | 13.42 | 1.67% | 3,639,077 |
| Nov 13, 2025 | 12.96 | 13.26 | 12.84 | 13.20 | 13.20 | 1.69% | 3,478,800 |
| Nov 12, 2025 | 13.08 | 13.31 | 12.90 | 12.98 | 12.98 | -1.44% | 2,908,000 |
| Nov 11, 2025 | 13.04 | 13.25 | 12.97 | 13.17 | 13.17 | 1.46% | 3,233,901 |
| Nov 10, 2025 | 13.13 | 13.19 | 12.80 | 12.98 | 12.98 | 0.70% | 2,820,800 |
| Nov 7, 2025 | 12.90 | 12.92 | 12.70 | 12.89 | 12.89 | -0.08% | 2,523,500 |
| Nov 6, 2025 | 12.73 | 12.92 | 12.61 | 12.90 | 12.90 | 2.22% | 4,349,500 |
| Nov 5, 2025 | 12.52 | 12.69 | 12.45 | 12.62 | 12.62 | 0.88% | 3,321,000 |
| Nov 4, 2025 | 12.64 | 12.64 | 12.40 | 12.51 | 12.51 | 0.24% | 2,733,700 |
| Nov 3, 2025 | 12.62 | 12.62 | 12.41 | 12.48 | 12.48 | -0.56% | 3,550,900 |
| Oct 31, 2025 | 12.35 | 12.72 | 12.35 | 12.55 | 12.55 | 0.72% | 5,459,900 |
| Oct 30, 2025 | 12.68 | 12.72 | 12.31 | 12.46 | 12.46 | -0.24% | 6,187,500 |
| Oct 29, 2025 | 12.24 | 13.34 | 12.18 | 12.49 | 12.49 | 2.88% | 8,039,416 |
| Oct 28, 2025 | 12.09 | 12.21 | 11.97 | 12.14 | 12.14 | 1.00% | 2,162,500 |
| Oct 27, 2025 | 12.11 | 12.20 | 11.83 | 12.02 | 12.02 | 0.75% | 3,092,600 |
| Oct 24, 2025 | 11.85 | 11.94 | 11.76 | 11.93 | 11.93 | 1.27% | 2,597,300 |
| Oct 23, 2025 | 11.67 | 11.82 | 11.56 | 11.78 | 11.78 | 0.26% | 2,991,700 |
| Oct 22, 2025 | 11.63 | 11.77 | 11.55 | 11.75 | 11.75 | 0.86% | 2,589,100 |
| Oct 21, 2025 | 11.35 | 11.69 | 11.25 | 11.65 | 11.65 | 2.64% | 3,485,680 |
| Oct 20, 2025 | 11.36 | 11.38 | 11.21 | 11.35 | 11.35 | 1.79% | 2,484,600 |
| Oct 17, 2025 | 11.37 | 11.37 | 10.99 | 11.15 | 11.15 | -1.24% | 3,149,800 |
| Oct 16, 2025 | 11.40 | 11.49 | 11.24 | 11.29 | 11.29 | -0.96% | 2,177,400 |
| Oct 15, 2025 | 11.24 | 11.61 | 11.15 | 11.40 | 11.40 | 1.79% | 3,957,401 |
| Oct 14, 2025 | 11.30 | 11.43 | 11.11 | 11.20 | 11.20 | -0.36% | 2,430,400 |
| Oct 13, 2025 | 10.90 | 11.30 | 10.45 | 11.24 | 11.24 | -0.09% | 3,367,500 |