Skip to main content
Chongqing Wanli New Energy Co., Ltd. (SHA:600847)
China flag China · Delayed Price · Currency is CNY
14.77
+0.01 (0.07%)
Apr 30, 2026, 3:00 PM CST

SHA:600847 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.6814.9814.4314.50--1.76%494,200
Apr 29, 202614.2914.8514.1514.7614.762.64%3,549,898
Apr 28, 202614.3714.6514.1514.3814.38-0.55%3,465,500
Apr 27, 202614.2314.5014.0814.4614.461.26%2,774,400
Apr 24, 202614.0014.4614.0014.2814.28-0.49%3,197,900
Apr 23, 202614.6714.7714.2214.3514.35-1.78%2,865,100
Apr 22, 202614.6014.7914.5114.6114.61-0.34%2,988,200
Apr 21, 202614.9015.0014.5914.6614.66-1.48%4,580,812
Apr 20, 202614.7915.1814.3314.8814.880.61%7,097,900
Apr 17, 202614.4815.2014.3214.7914.791.09%10,579,710
Apr 16, 202613.4114.6313.2314.6314.6310.00%8,990,000
Apr 15, 202613.6713.6913.2313.3013.30-2.64%3,181,000
Apr 14, 202614.1414.1413.4513.6613.66-1.73%3,955,200
Apr 13, 202613.6614.0813.4613.9013.901.83%4,931,900
Apr 10, 202612.9613.7012.9613.6513.656.56%5,012,400
Apr 9, 202613.0613.0612.6412.8112.81-1.91%2,341,400
Apr 8, 202612.8713.1512.7013.0613.063.82%3,343,800
Apr 7, 202612.2412.6412.0512.5812.583.88%3,563,000
Apr 3, 202612.7412.7412.0112.1112.11-3.81%3,111,700
Apr 2, 202612.8812.9412.3812.5912.59-2.40%4,244,100
Apr 1, 202613.6413.6612.7012.9012.90-2.20%5,648,300
Mar 31, 202613.6513.8813.1913.1913.19-3.65%4,014,500
Mar 30, 202613.8813.9613.5413.6913.69-1.30%4,292,695
Mar 27, 202613.5513.9313.4213.8713.872.14%3,686,800
Mar 26, 202613.9314.0813.5113.5813.58-2.30%3,621,400
Mar 25, 202613.7914.1013.7513.9013.901.76%4,647,150
Mar 24, 202613.6013.7513.0313.6613.665.40%7,250,204
Mar 23, 202613.2014.6012.9212.9612.96-4.99%8,960,600
Mar 20, 202614.6015.3613.6013.6413.64-4.95%6,871,898
Mar 19, 202615.2915.3014.2214.3514.35-4.21%6,244,900
Mar 18, 202614.4015.2014.0014.9814.986.24%10,490,700
Mar 17, 202614.4614.9314.0014.1014.10-2.69%10,417,916
Mar 16, 202615.3615.6013.9714.4914.49-6.58%16,536,420
Mar 13, 202614.0015.5113.8615.5115.5110.00%7,606,067
Mar 12, 202614.3614.5214.0314.1014.10-2.35%2,200,800
Mar 11, 202614.5414.7514.2714.4414.44-1.10%2,620,700
Mar 10, 202613.8914.6213.8914.6014.605.11%2,794,200
Mar 9, 202613.8714.1413.5713.8913.89-0.64%2,948,803
Mar 6, 202613.3314.0113.3313.9813.984.10%2,862,997
Mar 5, 202613.3613.7513.3213.4313.430.98%3,106,397
Mar 4, 202613.1713.5713.1313.3013.30-1.92%2,595,785
Mar 3, 202613.8614.1013.4913.5613.56-1.74%3,669,700
Mar 2, 202614.1714.2813.5913.8013.80-3.50%3,052,000
Feb 27, 202614.2714.4014.2214.3014.30-0.07%1,537,100
Feb 26, 202614.5114.6214.2014.3114.31-1.31%1,954,000
Feb 25, 202614.3814.6314.2514.5014.501.12%1,788,800
Feb 24, 202614.1014.5914.1014.3414.341.85%1,701,300
Feb 13, 202613.9914.2713.9414.0814.080.14%1,789,600
Feb 12, 202614.1514.2513.8414.0614.06-0.78%1,835,000
Feb 11, 202614.0714.2713.9414.1714.170.85%1,751,300
Feb 10, 202614.2814.3814.0014.0514.05-0.78%2,370,500
Feb 9, 202613.9814.2113.8714.1614.161.80%1,946,500
Feb 6, 202613.8014.1013.6813.9113.910.94%2,560,385
Feb 5, 202613.8613.9813.7013.7813.78-0.36%2,188,100
Feb 4, 202613.7114.0213.5913.8313.830.88%2,514,985
Feb 3, 202613.5013.8713.3213.7113.713.01%3,002,543
Feb 2, 202613.4814.0813.3113.3113.31-0.97%3,459,900
Jan 30, 202613.0713.5513.0013.4413.442.13%3,000,600
Jan 29, 202613.1313.3912.9113.1613.160.46%2,209,400
Jan 28, 202613.3313.3613.0313.1013.10-1.73%2,278,912
Jan 27, 202613.3213.4712.7813.3313.33-0.37%3,130,300
Jan 26, 202613.6213.6713.2513.3813.38-1.62%2,529,300
Jan 23, 202613.7313.7313.4813.6013.60-0.37%1,879,200
Jan 22, 202613.4613.7513.2313.6513.651.41%2,764,400
Jan 21, 202613.2113.6912.9313.4613.461.97%5,144,400
Jan 20, 202613.3213.5113.0313.2013.20-1.12%4,746,100
Jan 19, 202612.8813.5412.8813.3513.353.81%3,472,783
Jan 16, 202613.2313.3012.6612.8612.86-1.83%3,531,883
Jan 15, 202612.6113.1312.4013.1013.103.80%3,549,600
Jan 14, 202612.4012.8712.2912.6212.621.86%3,625,900
Jan 13, 202612.2512.6412.0412.3912.391.14%3,672,600
Jan 12, 202612.2312.3112.0312.2512.251.66%2,588,000
Jan 9, 202612.0812.2311.8012.0512.050.75%2,897,101
Jan 8, 202611.4612.0811.4111.9611.964.36%3,868,650
Jan 7, 202611.6811.7411.4211.4611.46-2.22%2,180,067
Jan 6, 202611.7011.9411.5711.7211.720.43%2,715,988
Jan 5, 202611.6611.8811.5211.6711.670.43%3,142,601
Dec 31, 202511.4611.6811.2611.6211.621.57%1,944,996
Dec 30, 202511.7011.7211.4011.4411.44-1.63%1,810,800
Dec 29, 202511.5611.7111.4111.6311.630.26%2,263,100
Dec 26, 202511.7711.9311.6011.6011.60-1.36%1,873,610
Dec 25, 202511.6711.8011.5511.7611.760.77%1,910,700
Dec 24, 202511.5111.7511.4111.6711.671.13%2,054,498
Dec 23, 202511.4011.6111.2511.5411.540.70%2,748,833
Dec 22, 202511.7811.8911.4311.4611.46-1.80%3,286,600
Dec 19, 202511.2911.8011.2811.6711.673.37%2,625,201
Dec 18, 202511.0811.4710.9711.2911.291.62%2,635,100
Dec 17, 202511.0011.2210.8111.1111.110.18%2,214,200
Dec 16, 202511.2811.3811.0011.0911.09-1.77%1,995,900
Dec 15, 202511.0511.4511.0011.2911.291.35%2,863,500
Dec 12, 202511.3211.5511.0911.1411.14-1.68%2,337,500
Dec 11, 202511.7111.7811.2611.3311.33-3.08%3,125,300
Dec 10, 202511.9412.0011.6611.6911.69-2.34%2,045,700
Dec 9, 202512.2212.2211.9611.9711.97-1.72%1,700,300
Dec 8, 202512.0612.3012.0212.1812.181.33%2,354,900
Dec 5, 202511.8212.0511.6012.0212.021.69%2,500,038
Dec 4, 202511.9412.0411.7111.8211.82-1.01%2,487,400
Dec 3, 202512.0812.2511.8211.9411.94-1.00%3,272,900
Dec 2, 202512.2612.2611.9212.0612.06-1.63%2,678,694
Dec 1, 202512.5212.7012.1812.2612.26-2.08%2,613,400