Goldwind Science&Technology Co., Ltd. (SHE:002202)
China
· Delayed Price · Currency is CNY 15.85
+0.82 (5.46%)
At close: Dec 5, 2025
SHE:002202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.02 | 16.38 | 14.99 | 15.85 | 15.85 | 5.46% | 173,438,700 |
| Dec 4, 2025 | 14.90 | 15.36 | 14.58 | 15.03 | 15.03 | -1.70% | 120,552,700 |
| Dec 3, 2025 | 15.52 | 16.39 | 15.10 | 15.29 | 15.29 | -2.43% | 207,059,400 |
| Dec 2, 2025 | 15.01 | 16.06 | 14.73 | 15.67 | 15.67 | 4.19% | 136,342,800 |
| Dec 1, 2025 | 15.40 | 15.40 | 14.80 | 15.04 | 15.04 | -2.40% | 96,137,320 |
| Nov 28, 2025 | 15.27 | 15.56 | 15.18 | 15.41 | 15.41 | 1.45% | 72,119,210 |
| Nov 27, 2025 | 15.37 | 15.46 | 15.12 | 15.19 | 15.19 | -1.36% | 65,734,660 |
| Nov 26, 2025 | 15.00 | 15.58 | 14.91 | 15.40 | 15.40 | 3.49% | 106,151,400 |
| Nov 25, 2025 | 14.80 | 15.02 | 14.70 | 14.88 | 14.88 | 1.02% | 66,604,850 |
| Nov 24, 2025 | 14.10 | 15.00 | 13.96 | 14.73 | 14.73 | 3.15% | 89,323,270 |
| Nov 21, 2025 | 14.55 | 14.76 | 14.27 | 14.28 | 14.28 | -3.25% | 76,369,480 |
| Nov 20, 2025 | 14.89 | 15.22 | 14.75 | 14.76 | 14.76 | -0.87% | 55,105,740 |
| Nov 19, 2025 | 14.69 | 14.94 | 14.56 | 14.89 | 14.89 | 1.36% | 65,272,940 |
| Nov 18, 2025 | 14.97 | 15.03 | 14.58 | 14.69 | 14.69 | -1.54% | 62,129,650 |
| Nov 17, 2025 | 15.13 | 15.18 | 14.80 | 14.92 | 14.92 | -1.84% | 66,905,710 |
| Nov 14, 2025 | 15.12 | 15.62 | 14.98 | 15.20 | 15.20 | -0.98% | 72,028,280 |
| Nov 13, 2025 | 15.05 | 15.54 | 15.05 | 15.35 | 15.35 | 2.47% | 89,841,450 |
| Nov 12, 2025 | 15.41 | 15.49 | 14.80 | 14.98 | 14.98 | -3.54% | 114,933,600 |
| Nov 11, 2025 | 15.70 | 15.96 | 15.41 | 15.53 | 15.53 | -0.45% | 99,431,070 |
| Nov 10, 2025 | 16.40 | 16.50 | 15.46 | 15.60 | 15.60 | -6.36% | 194,329,100 |
| Nov 7, 2025 | 16.71 | 17.09 | 16.53 | 16.66 | 16.66 | -1.59% | 121,786,500 |
| Nov 6, 2025 | 16.75 | 17.55 | 16.52 | 16.93 | 16.93 | 0.95% | 197,890,800 |
| Nov 5, 2025 | 15.80 | 16.93 | 15.70 | 16.77 | 16.77 | 3.39% | 174,149,500 |
| Nov 4, 2025 | 16.63 | 16.67 | 16.01 | 16.22 | 16.22 | -3.39% | 153,944,900 |
| Nov 3, 2025 | 15.87 | 16.97 | 15.49 | 16.79 | 16.79 | 6.94% | 222,527,800 |
| Oct 31, 2025 | 16.32 | 16.64 | 15.65 | 15.70 | 15.70 | -4.15% | 170,183,700 |
| Oct 30, 2025 | 15.68 | 16.93 | 15.52 | 16.38 | 16.38 | 4.53% | 230,351,100 |
| Oct 29, 2025 | 14.84 | 15.68 | 14.82 | 15.67 | 15.67 | 4.68% | 156,988,700 |
| Oct 28, 2025 | 15.58 | 15.60 | 14.88 | 14.97 | 14.97 | -3.85% | 165,084,200 |
| Oct 27, 2025 | 16.00 | 16.04 | 15.22 | 15.57 | 15.57 | -1.64% | 203,451,200 |
| Oct 24, 2025 | 15.15 | 15.97 | 15.08 | 15.83 | 15.83 | 3.80% | 177,930,300 |
| Oct 23, 2025 | 14.90 | 15.26 | 14.60 | 15.25 | 15.25 | 1.19% | 136,716,900 |
| Oct 22, 2025 | 14.94 | 15.38 | 14.65 | 15.07 | 15.07 | 1.62% | 202,223,000 |
| Oct 21, 2025 | 14.66 | 15.15 | 14.51 | 14.83 | 14.83 | 2.28% | 149,831,700 |
| Oct 20, 2025 | 15.31 | 15.43 | 14.34 | 14.50 | 14.50 | -2.68% | 197,658,700 |
| Oct 17, 2025 | 16.00 | 16.05 | 14.85 | 14.90 | 14.90 | -6.87% | 188,008,800 |
| Oct 16, 2025 | 16.58 | 16.66 | 15.95 | 16.00 | 16.00 | -4.36% | 182,079,200 |
| Oct 15, 2025 | 16.90 | 16.99 | 16.01 | 16.73 | 16.73 | 1.39% | 186,956,900 |
| Oct 14, 2025 | 17.18 | 18.50 | 16.41 | 16.50 | 16.50 | -3.96% | 263,707,800 |
| Oct 13, 2025 | 15.30 | 17.19 | 15.30 | 17.18 | 17.18 | 7.78% | 210,091,400 |
| Oct 10, 2025 | 16.25 | 16.27 | 15.72 | 15.94 | 15.94 | -1.85% | 170,921,900 |
| Oct 9, 2025 | 15.20 | 16.47 | 15.02 | 16.24 | 16.24 | 8.48% | 195,490,800 |
| Sep 30, 2025 | 14.50 | 15.10 | 14.41 | 14.97 | 14.97 | 2.75% | 141,524,200 |
| Sep 29, 2025 | 14.70 | 15.23 | 14.15 | 14.57 | 14.57 | 1.60% | 204,884,600 |
| Sep 26, 2025 | 14.06 | 14.76 | 13.90 | 14.34 | 14.34 | 1.92% | 189,356,200 |
| Sep 25, 2025 | 13.49 | 14.46 | 13.40 | 14.07 | 14.07 | 4.92% | 190,842,700 |
| Sep 24, 2025 | 13.11 | 13.42 | 13.01 | 13.41 | 13.41 | 2.21% | 94,388,820 |
| Sep 23, 2025 | 13.42 | 13.56 | 12.92 | 13.12 | 13.12 | -3.10% | 109,504,300 |
| Sep 22, 2025 | 13.66 | 13.71 | 13.30 | 13.54 | 13.54 | -1.24% | 105,429,200 |
| Sep 19, 2025 | 13.40 | 13.98 | 13.25 | 13.71 | 13.71 | 1.56% | 131,763,200 |
| Sep 18, 2025 | 13.15 | 13.81 | 13.02 | 13.50 | 13.50 | 2.04% | 202,360,900 |
| Sep 17, 2025 | 12.45 | 13.44 | 12.33 | 13.23 | 13.23 | 7.47% | 178,124,000 |
| Sep 16, 2025 | 12.37 | 12.40 | 12.11 | 12.31 | 12.31 | - | 77,782,520 |
| Sep 15, 2025 | 12.37 | 12.50 | 12.19 | 12.31 | 12.31 | -0.40% | 99,964,190 |
| Sep 12, 2025 | 12.70 | 12.80 | 12.32 | 12.36 | 12.36 | -1.28% | 133,912,700 |
| Sep 11, 2025 | 12.55 | 12.68 | 11.91 | 12.52 | 12.52 | 2.96% | 192,863,300 |
| Sep 10, 2025 | 12.25 | 12.38 | 12.04 | 12.16 | 12.16 | -0.73% | 71,459,300 |
| Sep 9, 2025 | 12.32 | 12.56 | 12.09 | 12.25 | 12.25 | -0.24% | 95,553,840 |
| Sep 8, 2025 | 12.49 | 12.78 | 12.01 | 12.28 | 12.28 | 0.49% | 185,261,500 |
| Sep 5, 2025 | 11.10 | 12.22 | 11.07 | 12.22 | 12.22 | 9.99% | 169,079,700 |
| Sep 4, 2025 | 11.31 | 11.45 | 10.94 | 11.11 | 11.11 | -2.20% | 73,424,500 |
| Sep 3, 2025 | 11.06 | 11.42 | 11.02 | 11.36 | 11.36 | 3.37% | 96,649,130 |
| Sep 2, 2025 | 11.33 | 11.34 | 10.90 | 10.99 | 10.99 | -2.40% | 67,050,410 |
| Sep 1, 2025 | 11.41 | 11.47 | 11.14 | 11.26 | 11.26 | -1.40% | 71,940,200 |
| Aug 29, 2025 | 11.47 | 11.56 | 11.30 | 11.42 | 11.42 | -0.35% | 62,903,660 |
| Aug 28, 2025 | 11.52 | 11.68 | 11.19 | 11.46 | 11.46 | -0.52% | 84,533,240 |
| Aug 27, 2025 | 11.74 | 11.90 | 11.52 | 11.52 | 11.52 | -3.60% | 134,516,600 |
| Aug 26, 2025 | 11.73 | 12.15 | 11.60 | 11.95 | 11.95 | 2.84% | 270,543,400 |
| Aug 25, 2025 | 11.01 | 11.62 | 11.01 | 11.62 | 11.62 | 10.04% | 193,887,400 |
| Aug 22, 2025 | 10.47 | 10.59 | 10.43 | 10.56 | 10.56 | 0.38% | 41,519,120 |
| Aug 21, 2025 | 10.55 | 10.62 | 10.45 | 10.52 | 10.52 | -0.28% | 41,452,270 |
| Aug 20, 2025 | 10.38 | 10.56 | 10.27 | 10.55 | 10.55 | 1.64% | 44,825,000 |
| Aug 19, 2025 | 10.41 | 10.48 | 10.33 | 10.38 | 10.38 | -0.19% | 39,284,930 |
| Aug 18, 2025 | 10.47 | 10.50 | 10.35 | 10.40 | 10.40 | -0.67% | 53,000,300 |
| Aug 15, 2025 | 10.11 | 10.52 | 10.07 | 10.47 | 10.47 | 2.45% | 64,192,250 |
| Aug 14, 2025 | 10.41 | 10.44 | 10.17 | 10.22 | 10.08 | -1.83% | 39,119,110 |
| Aug 13, 2025 | 10.32 | 10.48 | 10.28 | 10.41 | 10.27 | 0.68% | 45,618,140 |
| Aug 12, 2025 | 10.22 | 10.36 | 10.15 | 10.34 | 10.20 | 0.88% | 45,228,720 |
| Aug 11, 2025 | 10.20 | 10.28 | 10.10 | 10.25 | 10.11 | 0.99% | 60,599,170 |
| Aug 8, 2025 | 9.74 | 10.26 | 9.71 | 10.15 | 10.01 | 4.10% | 114,403,400 |
| Aug 7, 2025 | 9.76 | 9.93 | 9.71 | 9.75 | 9.62 | -0.20% | 33,474,190 |
| Aug 6, 2025 | 9.78 | 9.79 | 9.68 | 9.77 | 9.64 | -0.10% | 20,073,430 |
| Aug 5, 2025 | 9.66 | 9.79 | 9.65 | 9.78 | 9.65 | 1.56% | 27,574,490 |
| Aug 4, 2025 | 9.71 | 9.72 | 9.58 | 9.63 | 9.50 | -1.13% | 30,724,650 |
| Aug 1, 2025 | 9.60 | 9.87 | 9.58 | 9.74 | 9.61 | 1.14% | 39,611,650 |
| Jul 31, 2025 | 9.85 | 9.90 | 9.59 | 9.63 | 9.50 | -2.33% | 50,319,420 |
| Jul 30, 2025 | 10.02 | 10.29 | 9.82 | 9.86 | 9.72 | 0.31% | 68,301,730 |
| Jul 29, 2025 | 9.83 | 9.86 | 9.73 | 9.83 | 9.70 | -0.30% | 21,492,160 |
| Jul 28, 2025 | 9.86 | 9.92 | 9.76 | 9.86 | 9.72 | -0.10% | 27,687,150 |
| Jul 25, 2025 | 9.99 | 9.99 | 9.86 | 9.87 | 9.73 | -1.00% | 30,039,250 |
| Jul 24, 2025 | 9.93 | 9.97 | 9.84 | 9.97 | 9.83 | 0.81% | 27,940,290 |
| Jul 23, 2025 | 10.06 | 10.09 | 9.88 | 9.89 | 9.75 | -1.59% | 35,386,730 |
| Jul 22, 2025 | 10.00 | 10.05 | 9.89 | 10.05 | 9.91 | 0.80% | 40,235,860 |
| Jul 21, 2025 | 10.04 | 10.04 | 9.93 | 9.97 | 9.83 | 0.61% | 39,591,660 |
| Jul 18, 2025 | 9.78 | 9.98 | 9.72 | 9.91 | 9.77 | 1.64% | 45,568,580 |
| Jul 17, 2025 | 9.72 | 9.76 | 9.66 | 9.75 | 9.62 | 0.31% | 26,761,250 |
| Jul 16, 2025 | 9.75 | 9.81 | 9.68 | 9.72 | 9.59 | -0.21% | 26,389,570 |
| Jul 15, 2025 | 9.89 | 9.92 | 9.70 | 9.74 | 9.61 | -1.42% | 33,928,800 |
| Jul 14, 2025 | 9.98 | 10.02 | 9.88 | 9.88 | 9.74 | -0.70% | 31,710,330 |
| Jul 11, 2025 | 9.98 | 10.02 | 9.77 | 9.95 | 9.81 | -1.58% | 43,856,760 |