Willing New Energy Co., Ltd. (SHE:002667)
China
· Delayed Price · Currency is CNY 28.00
+1.31 (4.91%)
Mar 9, 2026, 3:04 PM CST
Willing New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.60 | 28.31 | 26.60 | 27.96 | - | 4.76% | 38,396,353 |
| Mar 6, 2026 | 23.92 | 26.69 | 23.45 | 26.69 | 26.69 | 10.02% | 35,733,400 |
| Mar 5, 2026 | 24.68 | 24.80 | 23.59 | 24.26 | 24.26 | -1.58% | 23,409,350 |
| Mar 4, 2026 | 22.21 | 25.17 | 22.21 | 24.65 | 24.65 | 7.55% | 32,274,890 |
| Mar 3, 2026 | 24.28 | 24.70 | 22.50 | 22.92 | 22.92 | -1.84% | 45,632,300 |
| Mar 2, 2026 | 22.32 | 23.35 | 21.28 | 23.35 | 23.35 | 9.99% | 18,092,180 |
| Feb 27, 2026 | 19.90 | 21.39 | 19.87 | 21.23 | 21.23 | 5.15% | 19,846,750 |
| Feb 26, 2026 | 20.88 | 21.38 | 20.02 | 20.19 | 20.19 | -2.56% | 18,494,000 |
| Feb 25, 2026 | 20.82 | 21.62 | 20.27 | 20.72 | 20.72 | 1.32% | 18,426,710 |
| Feb 24, 2026 | 20.46 | 21.15 | 20.20 | 20.45 | 20.45 | 2.56% | 13,232,990 |
| Feb 13, 2026 | 20.50 | 20.80 | 19.86 | 19.94 | 19.94 | -2.92% | 13,101,324 |
| Feb 12, 2026 | 20.62 | 21.60 | 20.40 | 20.54 | 20.54 | -0.34% | 19,934,500 |
| Feb 11, 2026 | 19.75 | 20.78 | 19.70 | 20.61 | 20.61 | 4.35% | 21,987,490 |
| Feb 10, 2026 | 20.42 | 20.43 | 19.60 | 19.75 | 19.75 | -1.84% | 14,486,900 |
| Feb 9, 2026 | 20.37 | 20.90 | 19.92 | 20.12 | 20.12 | -1.37% | 18,775,530 |
| Feb 6, 2026 | 19.00 | 20.71 | 18.30 | 20.40 | 20.40 | 4.88% | 22,941,800 |
| Feb 5, 2026 | 20.32 | 20.57 | 19.33 | 19.45 | 19.45 | -5.40% | 30,861,210 |
| Feb 4, 2026 | 19.59 | 20.92 | 19.32 | 20.56 | 20.56 | 6.53% | 35,841,270 |
| Feb 3, 2026 | 16.56 | 19.49 | 16.56 | 19.30 | 19.30 | 4.89% | 47,184,910 |
| Feb 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -9.98% | 1,491,300 |
| Jan 30, 2026 | 21.31 | 21.78 | 20.44 | 20.44 | 20.44 | -10.00% | 14,467,500 |
| Jan 29, 2026 | 21.32 | 22.97 | 21.00 | 22.71 | 22.71 | 5.19% | 50,984,860 |
| Jan 28, 2026 | 19.60 | 21.59 | 19.18 | 21.59 | 21.59 | 9.98% | 43,390,490 |
| Jan 27, 2026 | 18.97 | 20.08 | 18.51 | 19.63 | 19.63 | 1.39% | 52,475,190 |
| Jan 26, 2026 | 18.50 | 19.36 | 18.01 | 19.36 | 19.36 | 10.00% | 12,723,840 |
| Jan 23, 2026 | 16.09 | 17.60 | 16.01 | 17.60 | 17.60 | 10.00% | 27,192,664 |
| Jan 22, 2026 | 15.76 | 16.49 | 15.65 | 16.00 | 16.00 | 1.65% | 26,462,720 |
| Jan 21, 2026 | 14.71 | 15.75 | 14.71 | 15.74 | 15.74 | 6.57% | 28,789,040 |
| Jan 20, 2026 | 14.99 | 15.09 | 14.34 | 14.77 | 14.77 | -1.27% | 14,055,600 |
| Jan 19, 2026 | 14.04 | 15.01 | 13.94 | 14.96 | 14.96 | 6.17% | 15,800,690 |
| Jan 16, 2026 | 14.55 | 14.63 | 14.07 | 14.09 | 14.09 | -3.16% | 13,565,870 |
| Jan 15, 2026 | 14.19 | 14.89 | 14.07 | 14.55 | 14.55 | 2.18% | 20,130,900 |
| Jan 14, 2026 | 14.33 | 14.53 | 14.00 | 14.24 | 14.24 | -0.97% | 18,182,330 |
| Jan 13, 2026 | 14.36 | 14.98 | 14.25 | 14.38 | 14.38 | -0.07% | 21,661,400 |
| Jan 12, 2026 | 14.40 | 14.74 | 14.18 | 14.39 | 14.39 | 1.05% | 16,480,500 |
| Jan 9, 2026 | 14.17 | 14.34 | 13.96 | 14.24 | 14.24 | - | 14,187,241 |
| Jan 8, 2026 | 14.05 | 14.55 | 13.92 | 14.24 | 14.24 | 0.85% | 16,389,845 |
| Jan 7, 2026 | 13.99 | 14.29 | 13.80 | 14.12 | 14.12 | 0.71% | 16,857,530 |
| Jan 6, 2026 | 13.46 | 14.19 | 13.36 | 14.02 | 14.02 | 6.13% | 24,058,010 |
| Jan 5, 2026 | 13.17 | 13.26 | 12.85 | 13.21 | 13.21 | 0.92% | 11,623,130 |
| Dec 31, 2025 | 13.21 | 13.30 | 13.06 | 13.09 | 13.09 | -0.91% | 8,024,800 |
| Dec 30, 2025 | 13.31 | 13.43 | 13.00 | 13.21 | 13.21 | -1.78% | 11,663,630 |
| Dec 29, 2025 | 13.87 | 13.99 | 13.42 | 13.45 | 13.45 | -2.82% | 14,622,470 |
| Dec 26, 2025 | 14.01 | 14.28 | 13.60 | 13.84 | 13.84 | 1.84% | 17,944,181 |
| Dec 25, 2025 | 13.52 | 13.66 | 13.27 | 13.59 | 13.59 | -0.44% | 12,671,947 |
| Dec 24, 2025 | 13.63 | 14.02 | 13.51 | 13.65 | 13.65 | 0.15% | 14,726,580 |
| Dec 23, 2025 | 13.56 | 13.87 | 13.32 | 13.63 | 13.63 | 0.52% | 17,143,296 |
| Dec 22, 2025 | 13.51 | 13.72 | 13.38 | 13.56 | 13.56 | 1.57% | 12,381,880 |
| Dec 19, 2025 | 13.27 | 13.45 | 13.05 | 13.35 | 13.35 | 0.60% | 14,620,720 |
| Dec 18, 2025 | 13.71 | 13.72 | 13.27 | 13.27 | 13.27 | -4.26% | 16,609,800 |
| Dec 17, 2025 | 13.37 | 13.97 | 13.06 | 13.86 | 13.86 | 5.48% | 21,134,260 |
| Dec 16, 2025 | 13.42 | 13.59 | 13.05 | 13.14 | 13.14 | -2.52% | 11,579,200 |
| Dec 15, 2025 | 13.86 | 14.06 | 13.42 | 13.48 | 13.48 | -3.65% | 15,823,680 |
| Dec 12, 2025 | 14.00 | 14.50 | 13.75 | 13.99 | 13.99 | 0.72% | 21,211,289 |
| Dec 11, 2025 | 14.16 | 14.27 | 13.59 | 13.89 | 13.89 | -2.05% | 17,912,400 |
| Dec 10, 2025 | 14.68 | 14.69 | 14.15 | 14.18 | 14.18 | -3.47% | 15,458,100 |
| Dec 9, 2025 | 14.98 | 15.00 | 14.63 | 14.69 | 14.69 | -2.39% | 18,475,280 |
| Dec 8, 2025 | 15.25 | 15.55 | 14.97 | 15.05 | 15.05 | 0.60% | 22,781,170 |
| Dec 5, 2025 | 15.31 | 15.67 | 14.85 | 14.96 | 14.96 | -4.10% | 32,802,580 |
| Dec 4, 2025 | 15.02 | 16.84 | 15.02 | 15.60 | 15.60 | 1.89% | 43,240,470 |
| Dec 3, 2025 | 16.96 | 17.45 | 15.03 | 15.31 | 15.31 | -5.96% | 44,650,810 |
| Dec 2, 2025 | 16.80 | 17.93 | 15.32 | 16.28 | 16.28 | -3.67% | 65,208,250 |
| Nov 24, 2025 | 15.69 | 16.90 | 15.69 | 16.90 | 16.90 | 10.03% | 35,750,760 |
| Nov 21, 2025 | 14.84 | 16.19 | 14.84 | 15.36 | 15.36 | -6.85% | 48,988,430 |
| Nov 20, 2025 | 15.43 | 16.96 | 15.42 | 16.49 | 16.49 | 6.94% | 60,269,370 |
| Nov 19, 2025 | 15.41 | 16.01 | 15.30 | 15.42 | 15.42 | -0.52% | 33,744,360 |
| Nov 18, 2025 | 15.40 | 15.79 | 14.92 | 15.50 | 15.50 | 0.52% | 31,789,510 |
| Nov 17, 2025 | 15.38 | 15.88 | 15.18 | 15.42 | 15.42 | 1.18% | 39,719,500 |
| Nov 14, 2025 | 14.47 | 15.43 | 14.45 | 15.24 | 15.24 | 5.10% | 55,683,810 |
| Nov 13, 2025 | 13.61 | 15.03 | 13.58 | 14.50 | 14.50 | 6.15% | 56,458,830 |
| Nov 12, 2025 | 13.40 | 13.78 | 13.21 | 13.66 | 13.66 | 1.26% | 32,385,860 |
| Nov 11, 2025 | 14.98 | 14.98 | 13.36 | 13.49 | 13.49 | -2.53% | 48,645,820 |
| Nov 10, 2025 | 12.70 | 13.84 | 12.70 | 13.84 | 13.84 | 10.02% | 16,590,210 |
| Nov 7, 2025 | 12.36 | 12.65 | 12.30 | 12.58 | 12.58 | 1.53% | 11,612,280 |
| Nov 6, 2025 | 12.43 | 12.47 | 12.23 | 12.39 | 12.39 | -0.48% | 6,166,479 |
| Nov 5, 2025 | 12.30 | 12.51 | 12.17 | 12.45 | 12.45 | 1.22% | 8,467,255 |
| Nov 4, 2025 | 12.41 | 12.70 | 12.23 | 12.30 | 12.30 | -1.28% | 10,692,320 |
| Nov 3, 2025 | 12.09 | 12.55 | 12.02 | 12.46 | 12.46 | 3.32% | 17,073,800 |
| Oct 31, 2025 | 11.85 | 12.38 | 11.83 | 12.06 | 12.06 | 0.75% | 15,689,810 |
| Oct 30, 2025 | 11.95 | 12.14 | 11.60 | 11.97 | 11.97 | 0.76% | 13,641,130 |
| Oct 29, 2025 | 11.54 | 12.06 | 11.48 | 11.88 | 11.88 | 2.68% | 10,989,630 |
| Oct 28, 2025 | 11.72 | 11.81 | 11.55 | 11.57 | 11.57 | -1.87% | 6,183,701 |
| Oct 27, 2025 | 11.96 | 12.16 | 11.70 | 11.79 | 11.79 | -1.75% | 9,530,975 |
| Oct 24, 2025 | 11.97 | 12.43 | 11.91 | 12.00 | 12.00 | - | 9,423,703 |
| Oct 23, 2025 | 12.02 | 12.05 | 11.78 | 12.00 | 12.00 | 0.25% | 7,348,649 |
| Oct 22, 2025 | 11.85 | 12.24 | 11.61 | 11.97 | 11.97 | 2.05% | 11,919,300 |
| Oct 21, 2025 | 11.52 | 11.86 | 11.43 | 11.73 | 11.73 | 2.27% | 8,204,600 |
| Oct 20, 2025 | 11.50 | 11.58 | 11.33 | 11.47 | 11.47 | 0.88% | 5,740,099 |
| Oct 17, 2025 | 11.61 | 12.06 | 11.35 | 11.37 | 11.37 | -1.98% | 8,952,700 |
| Oct 16, 2025 | 12.00 | 12.02 | 11.55 | 11.60 | 11.60 | -3.33% | 9,382,016 |
| Oct 15, 2025 | 11.88 | 12.28 | 11.86 | 12.00 | 12.00 | 1.01% | 13,793,350 |
| Oct 14, 2025 | 11.74 | 12.46 | 11.73 | 11.88 | 11.88 | 2.06% | 18,029,300 |
| Oct 13, 2025 | 11.00 | 11.68 | 10.76 | 11.64 | 11.64 | 2.28% | 11,344,470 |
| Oct 10, 2025 | 11.65 | 11.71 | 11.36 | 11.38 | 11.38 | -2.98% | 7,833,300 |
| Oct 9, 2025 | 11.64 | 11.92 | 11.59 | 11.73 | 11.73 | 0.77% | 12,308,930 |
| Sep 30, 2025 | 11.28 | 11.94 | 11.24 | 11.64 | 11.64 | 3.28% | 13,455,070 |
| Sep 29, 2025 | 11.06 | 11.31 | 10.95 | 11.27 | 11.27 | 1.62% | 8,907,086 |
| Sep 26, 2025 | 11.02 | 11.30 | 11.02 | 11.09 | 11.09 | -0.45% | 5,806,726 |
| Sep 25, 2025 | 11.30 | 11.48 | 11.06 | 11.14 | 11.14 | -1.59% | 7,481,610 |
| Sep 24, 2025 | 10.88 | 11.35 | 10.83 | 11.32 | 11.32 | 3.10% | 9,813,589 |