Skip to main content
Xinjiang Wanjing Energy Co., Ltd. (SHE:002700)
China flag China · Delayed Price · Currency is CNY
6.94
+0.06 (0.87%)
Apr 29, 2026, 2:45 PM CST

Xinjiang Wanjing Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.746.926.706.886.881.18%8,500,000
Apr 27, 20266.636.816.536.806.802.41%6,367,500
Apr 24, 20266.576.656.566.646.640.45%3,897,800
Apr 23, 20266.606.636.496.616.610.30%4,359,000
Apr 22, 20266.686.686.566.596.59-1.35%4,292,800
Apr 21, 20266.626.716.586.686.680.60%3,814,900
Apr 20, 20266.546.676.516.646.640.91%5,292,200
Apr 17, 20266.656.666.536.586.58-0.90%4,518,600
Apr 16, 20266.586.656.546.646.641.07%3,329,500
Apr 15, 20266.706.706.566.576.57-1.50%3,732,800
Apr 14, 20266.716.726.586.676.67-0.30%4,194,933
Apr 13, 20266.776.786.596.696.69-0.89%4,925,800
Apr 10, 20266.626.806.626.756.752.12%5,238,500
Apr 9, 20266.676.726.596.616.61-1.64%4,347,600
Apr 8, 20266.676.766.576.726.721.66%6,849,000
Apr 7, 20266.386.626.356.616.613.44%6,499,800
Apr 3, 20266.726.726.346.396.39-4.77%7,380,116
Apr 2, 20266.726.796.666.716.71-0.15%5,389,600
Apr 1, 20266.826.866.666.726.72-0.59%5,150,100
Mar 31, 20266.866.926.726.766.76-1.46%5,173,600
Mar 30, 20266.926.976.796.866.86-0.72%6,358,063
Mar 27, 20266.746.926.706.916.912.37%8,676,369
Mar 26, 20266.816.856.696.756.75-0.88%5,703,400
Mar 25, 20266.686.836.636.816.811.95%7,715,400
Mar 24, 20266.506.706.416.686.683.57%8,090,680
Mar 23, 20266.606.746.376.456.45-4.30%10,007,600
Mar 20, 20266.876.886.706.746.74-2.74%10,275,700
Mar 19, 20266.987.076.846.936.930.87%13,798,700
Mar 18, 20266.826.906.736.876.870.73%8,340,900
Mar 17, 20266.966.976.806.826.82-2.15%9,157,400
Mar 16, 20266.967.086.926.976.97-0.29%8,872,200
Mar 13, 20267.077.136.976.996.99-1.27%10,183,860
Mar 12, 20267.147.207.067.087.08-0.14%12,136,800
Mar 11, 20267.147.166.997.097.09-0.70%13,994,000
Mar 10, 20267.267.387.117.147.14-3.38%23,132,290
Mar 9, 20267.657.747.367.397.391.51%26,226,740
Mar 6, 20267.087.316.947.287.281.53%18,051,590
Mar 5, 20267.267.367.127.177.17-2.98%25,343,240
Mar 4, 20267.777.787.367.397.39-9.66%45,214,390
Mar 3, 20267.588.187.528.188.189.95%65,041,600
Mar 2, 20267.507.507.297.447.440.13%9,782,100
Feb 27, 20267.407.457.337.437.430.27%5,417,287
Feb 26, 20267.407.447.367.417.410.27%4,718,000
Feb 25, 20267.427.457.357.397.39-0.27%6,173,287
Feb 24, 20267.297.447.297.417.411.79%6,694,300
Feb 13, 20267.337.397.267.287.28-1.09%4,208,300
Feb 12, 20267.367.387.267.367.36-0.14%4,958,300
Feb 11, 20267.347.407.317.377.370.27%4,852,700
Feb 10, 20267.457.497.347.357.35-1.74%5,644,987
Feb 9, 20267.387.517.337.487.481.49%6,886,115
Feb 6, 20267.317.437.307.377.370.27%4,983,200
Feb 5, 20267.437.457.337.357.35-1.08%6,959,400
Feb 4, 20267.427.477.317.437.430.13%8,892,360
Feb 3, 20267.167.467.127.427.424.80%16,804,910
Feb 2, 20267.227.277.077.087.08-2.34%5,998,160
Jan 30, 20267.227.337.117.257.25-6,014,720
Jan 29, 20267.167.367.167.257.250.55%7,335,660
Jan 28, 20267.177.297.107.217.210.56%6,978,460
Jan 27, 20267.207.237.057.177.17-0.83%5,775,771
Jan 26, 20267.227.327.147.237.23-8,816,602
Jan 23, 20267.167.247.087.237.230.70%8,694,312
Jan 22, 20267.047.187.017.187.182.57%11,216,200
Jan 21, 20267.017.046.967.007.00-0.71%4,605,635
Jan 20, 20267.087.096.987.057.05-6,063,552
Jan 19, 20266.927.066.917.057.051.44%5,495,800
Jan 16, 20267.017.026.896.956.95-1.00%5,570,200
Jan 15, 20266.977.036.927.027.020.29%7,603,100
Jan 14, 20267.007.046.887.007.00-0.57%8,370,000
Jan 13, 20267.007.156.967.047.040.57%8,891,509
Jan 12, 20267.067.066.937.007.00-0.14%4,960,373
Jan 9, 20267.007.026.947.017.010.14%4,337,060
Jan 8, 20266.927.046.917.007.001.30%4,148,600
Jan 7, 20266.986.996.886.916.91-0.43%4,618,453
Jan 6, 20266.987.146.916.946.94-0.57%8,364,863
Jan 5, 20266.717.016.686.986.984.02%10,239,000
Dec 31, 20256.726.726.616.716.710.60%3,345,446
Dec 30, 20256.746.756.666.676.67-1.48%3,756,100
Dec 29, 20256.786.836.726.776.77-0.15%3,702,000
Dec 26, 20256.826.876.776.786.78-0.88%3,229,860
Dec 25, 20256.806.856.786.846.840.59%3,030,847
Dec 24, 20256.816.816.756.806.800.29%2,806,900
Dec 23, 20256.856.866.756.786.78-1.17%3,759,000
Dec 22, 20256.866.906.786.866.860.59%5,317,400
Dec 19, 20256.726.846.666.826.822.25%4,484,085
Dec 18, 20256.586.726.586.676.670.60%3,483,000
Dec 17, 20256.626.646.486.636.630.15%4,921,600
Dec 16, 20256.806.806.596.626.62-2.93%4,430,300
Dec 15, 20256.776.856.686.826.820.44%3,865,992
Dec 12, 20257.007.036.766.796.79-3.14%7,912,500
Dec 11, 20256.997.126.897.017.010.29%7,228,800
Dec 10, 20256.987.016.936.996.990.14%3,010,060
Dec 9, 20257.057.076.976.986.98-0.99%3,280,900
Dec 8, 20257.127.147.037.057.05-0.84%3,995,400
Dec 5, 20257.067.136.977.117.110.71%3,666,500
Dec 4, 20257.167.177.047.067.06-1.12%2,961,500
Dec 3, 20257.187.207.107.147.14-0.42%2,849,900
Dec 2, 20257.217.227.107.177.17-0.42%3,287,770
Dec 1, 20257.247.287.187.207.20-4,141,100
Nov 28, 20257.087.207.037.207.201.98%4,282,807
Nov 27, 20257.077.147.037.067.06-0.56%3,956,300