Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China
· Delayed Price · Currency is CNY 7.39
+0.11 (1.51%)
Mar 9, 2026, 3:04 PM CST
Xinjiang Wanjing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.08 | 7.31 | 6.94 | 7.28 | 7.28 | 1.53% | 18,051,590 |
| Mar 5, 2026 | 7.26 | 7.36 | 7.12 | 7.17 | 7.17 | -2.98% | 25,343,240 |
| Mar 4, 2026 | 7.77 | 7.78 | 7.36 | 7.39 | 7.39 | -9.66% | 45,214,390 |
| Mar 3, 2026 | 7.58 | 8.18 | 7.52 | 8.18 | 8.18 | 9.95% | 65,041,600 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.29 | 7.44 | 7.44 | 0.13% | 9,782,100 |
| Feb 27, 2026 | 7.40 | 7.45 | 7.33 | 7.43 | 7.43 | 0.27% | 5,417,287 |
| Feb 26, 2026 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 0.27% | 4,718,000 |
| Feb 25, 2026 | 7.42 | 7.45 | 7.35 | 7.39 | 7.39 | -0.27% | 6,173,287 |
| Feb 24, 2026 | 7.29 | 7.44 | 7.29 | 7.41 | 7.41 | 1.79% | 6,694,300 |
| Feb 13, 2026 | 7.33 | 7.39 | 7.26 | 7.28 | 7.28 | -1.09% | 4,208,300 |
| Feb 12, 2026 | 7.36 | 7.38 | 7.26 | 7.36 | 7.36 | -0.14% | 4,958,300 |
| Feb 11, 2026 | 7.34 | 7.40 | 7.31 | 7.37 | 7.37 | 0.27% | 4,852,700 |
| Feb 10, 2026 | 7.45 | 7.49 | 7.34 | 7.35 | 7.35 | -1.74% | 5,644,987 |
| Feb 9, 2026 | 7.38 | 7.51 | 7.33 | 7.48 | 7.48 | 1.49% | 6,886,115 |
| Feb 6, 2026 | 7.31 | 7.43 | 7.30 | 7.37 | 7.37 | 0.27% | 4,983,200 |
| Feb 5, 2026 | 7.43 | 7.45 | 7.33 | 7.35 | 7.35 | -1.08% | 6,959,400 |
| Feb 4, 2026 | 7.42 | 7.47 | 7.31 | 7.43 | 7.43 | 0.13% | 8,892,360 |
| Feb 3, 2026 | 7.16 | 7.46 | 7.12 | 7.42 | 7.42 | 4.80% | 16,804,910 |
| Feb 2, 2026 | 7.22 | 7.27 | 7.07 | 7.08 | 7.08 | -2.34% | 5,998,160 |
| Jan 30, 2026 | 7.22 | 7.33 | 7.11 | 7.25 | 7.25 | - | 6,014,720 |
| Jan 29, 2026 | 7.16 | 7.36 | 7.16 | 7.25 | 7.25 | 0.55% | 7,335,660 |
| Jan 28, 2026 | 7.17 | 7.29 | 7.10 | 7.21 | 7.21 | 0.56% | 6,978,460 |
| Jan 27, 2026 | 7.20 | 7.23 | 7.05 | 7.17 | 7.17 | -0.83% | 5,775,771 |
| Jan 26, 2026 | 7.22 | 7.32 | 7.14 | 7.23 | 7.23 | - | 8,816,602 |
| Jan 23, 2026 | 7.16 | 7.24 | 7.08 | 7.23 | 7.23 | 0.70% | 8,694,312 |
| Jan 22, 2026 | 7.04 | 7.18 | 7.01 | 7.18 | 7.18 | 2.57% | 11,216,200 |
| Jan 21, 2026 | 7.01 | 7.04 | 6.96 | 7.00 | 7.00 | -0.71% | 4,605,635 |
| Jan 20, 2026 | 7.08 | 7.09 | 6.98 | 7.05 | 7.05 | - | 6,063,552 |
| Jan 19, 2026 | 6.92 | 7.06 | 6.91 | 7.05 | 7.05 | 1.44% | 5,495,800 |
| Jan 16, 2026 | 7.01 | 7.02 | 6.89 | 6.95 | 6.95 | -1.00% | 5,570,200 |
| Jan 15, 2026 | 6.97 | 7.03 | 6.92 | 7.02 | 7.02 | 0.29% | 7,603,100 |
| Jan 14, 2026 | 7.00 | 7.04 | 6.88 | 7.00 | 7.00 | -0.57% | 8,370,000 |
| Jan 13, 2026 | 7.00 | 7.15 | 6.96 | 7.04 | 7.04 | 0.57% | 8,891,509 |
| Jan 12, 2026 | 7.06 | 7.06 | 6.93 | 7.00 | 7.00 | -0.14% | 4,960,373 |
| Jan 9, 2026 | 7.00 | 7.02 | 6.94 | 7.01 | 7.01 | 0.14% | 4,337,060 |
| Jan 8, 2026 | 6.92 | 7.04 | 6.91 | 7.00 | 7.00 | 1.30% | 4,148,600 |
| Jan 7, 2026 | 6.98 | 6.99 | 6.88 | 6.91 | 6.91 | -0.43% | 4,618,453 |
| Jan 6, 2026 | 6.98 | 7.14 | 6.91 | 6.94 | 6.94 | -0.57% | 8,364,863 |
| Jan 5, 2026 | 6.71 | 7.01 | 6.68 | 6.98 | 6.98 | 4.02% | 10,239,000 |
| Dec 31, 2025 | 6.72 | 6.72 | 6.61 | 6.71 | 6.71 | 0.60% | 3,345,446 |
| Dec 30, 2025 | 6.74 | 6.75 | 6.66 | 6.67 | 6.67 | -1.48% | 3,756,100 |
| Dec 29, 2025 | 6.78 | 6.83 | 6.72 | 6.77 | 6.77 | -0.15% | 3,702,000 |
| Dec 26, 2025 | 6.82 | 6.87 | 6.77 | 6.78 | 6.78 | -0.88% | 3,229,860 |
| Dec 25, 2025 | 6.80 | 6.85 | 6.78 | 6.84 | 6.84 | 0.59% | 3,030,847 |
| Dec 24, 2025 | 6.81 | 6.81 | 6.75 | 6.80 | 6.80 | 0.29% | 2,806,900 |
| Dec 23, 2025 | 6.85 | 6.86 | 6.75 | 6.78 | 6.78 | -1.17% | 3,759,000 |
| Dec 22, 2025 | 6.86 | 6.90 | 6.78 | 6.86 | 6.86 | 0.59% | 5,317,400 |
| Dec 19, 2025 | 6.72 | 6.84 | 6.66 | 6.82 | 6.82 | 2.25% | 4,484,085 |
| Dec 18, 2025 | 6.58 | 6.72 | 6.58 | 6.67 | 6.67 | 0.60% | 3,483,000 |
| Dec 17, 2025 | 6.62 | 6.64 | 6.48 | 6.63 | 6.63 | 0.15% | 4,921,600 |
| Dec 16, 2025 | 6.80 | 6.80 | 6.59 | 6.62 | 6.62 | -2.93% | 4,430,300 |
| Dec 15, 2025 | 6.77 | 6.85 | 6.68 | 6.82 | 6.82 | 0.44% | 3,865,992 |
| Dec 12, 2025 | 7.00 | 7.03 | 6.76 | 6.79 | 6.79 | -3.14% | 7,912,500 |
| Dec 11, 2025 | 6.99 | 7.12 | 6.89 | 7.01 | 7.01 | 0.29% | 7,228,800 |
| Dec 10, 2025 | 6.98 | 7.01 | 6.93 | 6.99 | 6.99 | 0.14% | 3,010,060 |
| Dec 9, 2025 | 7.05 | 7.07 | 6.97 | 6.98 | 6.98 | -0.99% | 3,280,900 |
| Dec 8, 2025 | 7.12 | 7.14 | 7.03 | 7.05 | 7.05 | -0.84% | 3,995,400 |
| Dec 5, 2025 | 7.06 | 7.13 | 6.97 | 7.11 | 7.11 | 0.71% | 3,666,500 |
| Dec 4, 2025 | 7.16 | 7.17 | 7.04 | 7.06 | 7.06 | -1.12% | 2,961,500 |
| Dec 3, 2025 | 7.18 | 7.20 | 7.10 | 7.14 | 7.14 | -0.42% | 2,849,900 |
| Dec 2, 2025 | 7.21 | 7.22 | 7.10 | 7.17 | 7.17 | -0.42% | 3,287,770 |
| Dec 1, 2025 | 7.24 | 7.28 | 7.18 | 7.20 | 7.20 | - | 4,141,100 |
| Nov 28, 2025 | 7.08 | 7.20 | 7.03 | 7.20 | 7.20 | 1.98% | 4,282,807 |
| Nov 27, 2025 | 7.07 | 7.14 | 7.03 | 7.06 | 7.06 | -0.56% | 3,956,300 |
| Nov 26, 2025 | 7.05 | 7.25 | 7.05 | 7.10 | 7.10 | 0.42% | 4,126,100 |
| Nov 25, 2025 | 6.96 | 7.13 | 6.94 | 7.07 | 7.07 | 2.02% | 5,149,400 |
| Nov 24, 2025 | 7.01 | 7.02 | 6.84 | 6.93 | 6.93 | 0.58% | 5,498,002 |
| Nov 21, 2025 | 7.16 | 7.25 | 6.89 | 6.89 | 6.89 | -4.70% | 7,589,960 |
| Nov 20, 2025 | 7.22 | 7.30 | 7.19 | 7.23 | 7.23 | 0.28% | 4,741,780 |
| Nov 19, 2025 | 7.36 | 7.38 | 7.15 | 7.21 | 7.21 | -1.90% | 7,197,800 |
| Nov 18, 2025 | 7.46 | 7.47 | 7.29 | 7.35 | 7.35 | -1.61% | 7,870,497 |
| Nov 17, 2025 | 7.56 | 7.56 | 7.40 | 7.47 | 7.47 | -0.53% | 6,786,600 |
| Nov 14, 2025 | 7.40 | 7.58 | 7.37 | 7.51 | 7.51 | 1.21% | 12,105,730 |
| Nov 13, 2025 | 7.41 | 7.45 | 7.25 | 7.42 | 7.42 | -0.54% | 7,069,500 |
| Nov 12, 2025 | 7.39 | 7.51 | 7.38 | 7.46 | 7.46 | 1.22% | 9,550,100 |
| Nov 11, 2025 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | 0.68% | 6,062,577 |
| Nov 10, 2025 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -0.81% | 6,084,400 |
| Nov 7, 2025 | 7.30 | 7.43 | 7.29 | 7.38 | 7.38 | 0.96% | 7,173,840 |
| Nov 6, 2025 | 7.34 | 7.35 | 7.25 | 7.31 | 7.31 | -0.54% | 6,379,086 |
| Nov 5, 2025 | 7.26 | 7.38 | 7.20 | 7.35 | 7.35 | 0.96% | 7,936,500 |
| Nov 4, 2025 | 7.23 | 7.30 | 7.21 | 7.28 | 7.28 | 0.55% | 6,334,400 |
| Nov 3, 2025 | 7.13 | 7.25 | 7.12 | 7.24 | 7.24 | 1.26% | 5,713,870 |
| Oct 31, 2025 | 7.08 | 7.17 | 7.05 | 7.15 | 7.15 | 1.13% | 4,819,744 |
| Oct 30, 2025 | 7.19 | 7.20 | 7.07 | 7.07 | 7.07 | -1.67% | 7,382,044 |
| Oct 29, 2025 | 7.18 | 7.20 | 7.07 | 7.19 | 7.19 | 0.28% | 7,135,938 |
| Oct 28, 2025 | 7.26 | 7.28 | 7.15 | 7.17 | 7.17 | -1.51% | 7,973,300 |
| Oct 27, 2025 | 7.21 | 7.31 | 7.13 | 7.28 | 7.28 | 1.39% | 8,696,600 |
| Oct 24, 2025 | 7.42 | 7.48 | 7.16 | 7.18 | 7.18 | -4.01% | 13,272,200 |
| Oct 23, 2025 | 7.43 | 7.52 | 7.34 | 7.48 | 7.48 | 0.54% | 10,278,190 |
| Oct 22, 2025 | 7.50 | 7.57 | 7.35 | 7.44 | 7.44 | -1.20% | 13,608,600 |
| Oct 21, 2025 | 7.72 | 7.72 | 7.46 | 7.53 | 7.53 | -3.34% | 20,914,680 |
| Oct 20, 2025 | 7.30 | 7.89 | 7.22 | 7.79 | 7.79 | 6.57% | 31,981,450 |
| Oct 17, 2025 | 7.10 | 7.43 | 7.01 | 7.31 | 7.31 | 3.25% | 19,683,000 |
| Oct 16, 2025 | 7.20 | 7.20 | 7.02 | 7.08 | 7.08 | -1.67% | 7,978,400 |
| Oct 15, 2025 | 7.17 | 7.21 | 7.12 | 7.20 | 7.20 | -0.55% | 9,712,252 |
| Oct 14, 2025 | 7.05 | 7.24 | 7.03 | 7.24 | 7.24 | 2.99% | 15,206,960 |
| Oct 13, 2025 | 6.90 | 7.06 | 6.83 | 7.03 | 7.03 | -0.85% | 8,241,017 |
| Oct 10, 2025 | 6.83 | 7.34 | 6.81 | 7.09 | 7.09 | 3.96% | 17,122,550 |
| Oct 9, 2025 | 6.70 | 6.87 | 6.70 | 6.82 | 6.82 | 1.49% | 5,480,100 |
| Sep 30, 2025 | 6.74 | 6.77 | 6.68 | 6.72 | 6.72 | -0.59% | 3,647,500 |