Guangdong Wenke Green Technology Corp.,Ltd. (SHE:002775)
China
· Delayed Price · Currency is CNY 4.520
+0.070 (1.57%)
Mar 10, 2026, 3:04 PM CST
SHE:002775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | 1.57% | 11,785,470 |
| Mar 9, 2026 | 4.41 | 4.49 | 4.39 | 4.45 | 4.45 | -0.22% | 12,424,310 |
| Mar 6, 2026 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 4.21% | 19,482,180 |
| Mar 5, 2026 | 4.24 | 4.33 | 4.22 | 4.28 | 4.28 | 1.90% | 10,145,690 |
| Mar 4, 2026 | 4.15 | 4.25 | 4.11 | 4.20 | 4.20 | 0.48% | 10,448,400 |
| Mar 3, 2026 | 4.28 | 4.36 | 4.16 | 4.18 | 4.18 | -2.34% | 14,515,810 |
| Mar 2, 2026 | 4.43 | 4.50 | 4.27 | 4.28 | 4.28 | -4.46% | 18,965,000 |
| Feb 27, 2026 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | 0.45% | 9,750,368 |
| Feb 26, 2026 | 4.54 | 4.54 | 4.41 | 4.46 | 4.46 | -0.89% | 12,422,530 |
| Feb 25, 2026 | 4.51 | 4.56 | 4.48 | 4.50 | 4.50 | 0.45% | 10,751,822 |
| Feb 24, 2026 | 4.41 | 4.50 | 4.41 | 4.48 | 4.48 | 2.52% | 13,456,100 |
| Feb 13, 2026 | 4.35 | 4.43 | 4.33 | 4.37 | 4.37 | 0.46% | 11,150,430 |
| Feb 12, 2026 | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | -2.47% | 11,774,200 |
| Feb 11, 2026 | 4.47 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 8,855,000 |
| Feb 10, 2026 | 4.47 | 4.50 | 4.42 | 4.48 | 4.48 | 0.67% | 11,476,420 |
| Feb 9, 2026 | 4.37 | 4.45 | 4.33 | 4.45 | 4.45 | 2.77% | 15,344,860 |
| Feb 6, 2026 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | 0.23% | 9,218,124 |
| Feb 5, 2026 | 4.37 | 4.42 | 4.31 | 4.32 | 4.32 | -1.14% | 11,198,540 |
| Feb 4, 2026 | 4.28 | 4.38 | 4.20 | 4.37 | 4.37 | 2.10% | 15,576,690 |
| Feb 3, 2026 | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | 0.23% | 14,741,600 |
| Feb 2, 2026 | 4.22 | 4.38 | 4.12 | 4.27 | 4.27 | -1.84% | 20,582,600 |
| Jan 30, 2026 | 4.29 | 4.39 | 4.28 | 4.35 | 4.35 | 1.64% | 19,605,300 |
| Jan 29, 2026 | 4.31 | 4.41 | 4.25 | 4.28 | 4.28 | -1.15% | 20,560,440 |
| Jan 28, 2026 | 4.45 | 4.48 | 4.32 | 4.33 | 4.33 | -3.35% | 28,628,032 |
| Jan 27, 2026 | 4.59 | 4.61 | 4.37 | 4.48 | 4.48 | -3.03% | 30,950,350 |
| Jan 26, 2026 | 4.55 | 4.65 | 4.48 | 4.62 | 4.62 | 1.09% | 37,322,530 |
| Jan 23, 2026 | 4.55 | 4.60 | 4.48 | 4.57 | 4.57 | 1.56% | 34,559,740 |
| Jan 22, 2026 | 4.44 | 4.52 | 4.36 | 4.50 | 4.50 | 1.58% | 39,445,342 |
| Jan 21, 2026 | 4.57 | 4.62 | 4.40 | 4.43 | 4.43 | -3.06% | 53,199,348 |
| Jan 20, 2026 | 4.43 | 4.81 | 4.43 | 4.57 | 4.57 | 3.16% | 76,207,460 |
| Jan 19, 2026 | 4.34 | 4.52 | 4.34 | 4.43 | 4.43 | -8.09% | 98,056,020 |
| Jan 16, 2026 | 4.90 | 5.28 | 4.82 | 4.82 | 4.82 | 0.42% | 138,600,800 |
| Jan 15, 2026 | 4.36 | 4.80 | 4.30 | 4.80 | 4.80 | 10.09% | 33,917,690 |
| Jan 14, 2026 | 4.38 | 4.43 | 4.31 | 4.36 | 4.36 | - | 13,681,496 |
| Jan 13, 2026 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 12,937,550 |
| Jan 12, 2026 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.22% | 9,834,933 |
| Jan 9, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 2.06% | 10,970,390 |
| Jan 8, 2026 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | -1.58% | 9,114,412 |
| Jan 7, 2026 | 4.41 | 4.53 | 4.37 | 4.43 | 4.43 | 0.23% | 14,873,900 |
| Jan 6, 2026 | 4.31 | 4.44 | 4.30 | 4.42 | 4.42 | 2.08% | 12,280,710 |
| Jan 5, 2026 | 4.27 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 11,592,830 |
| Dec 31, 2025 | 4.26 | 4.29 | 4.17 | 4.28 | 4.28 | 0.94% | 10,827,670 |
| Dec 30, 2025 | 4.24 | 4.33 | 4.20 | 4.24 | 4.24 | 0.47% | 13,657,300 |
| Dec 29, 2025 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.47% | 6,699,248 |
| Dec 26, 2025 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -1.62% | 6,057,980 |
| Dec 25, 2025 | 4.28 | 4.31 | 4.23 | 4.31 | 4.31 | 1.41% | 8,554,992 |
| Dec 24, 2025 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 8,539,453 |
| Dec 23, 2025 | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | -0.94% | 9,633,966 |
| Dec 22, 2025 | 4.29 | 4.30 | 4.19 | 4.26 | 4.26 | - | 12,753,640 |
| Dec 19, 2025 | 4.10 | 4.34 | 4.10 | 4.26 | 4.26 | 4.16% | 18,720,110 |
| Dec 18, 2025 | 3.99 | 4.14 | 3.98 | 4.09 | 4.09 | 2.00% | 13,939,700 |
| Dec 17, 2025 | 4.03 | 4.07 | 3.95 | 4.01 | 4.01 | -0.74% | 10,461,040 |
| Dec 16, 2025 | 4.11 | 4.13 | 4.03 | 4.04 | 4.04 | -1.94% | 8,874,946 |
| Dec 15, 2025 | 4.04 | 4.15 | 3.98 | 4.12 | 4.12 | 1.48% | 13,245,340 |
| Dec 12, 2025 | 4.07 | 4.18 | 4.04 | 4.06 | 4.06 | -0.49% | 13,156,240 |
| Dec 11, 2025 | 4.17 | 4.28 | 4.06 | 4.08 | 4.08 | -1.69% | 19,019,784 |
| Dec 10, 2025 | 4.19 | 4.24 | 4.13 | 4.15 | 4.15 | -0.95% | 10,636,000 |
| Dec 9, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.95% | 10,613,660 |
| Dec 8, 2025 | 4.25 | 4.29 | 4.20 | 4.23 | 4.23 | 0.48% | 10,899,330 |
| Dec 5, 2025 | 4.18 | 4.22 | 4.09 | 4.21 | 4.21 | 1.69% | 10,686,200 |
| Dec 4, 2025 | 4.28 | 4.31 | 4.13 | 4.14 | 4.14 | -3.50% | 14,123,320 |
| Dec 3, 2025 | 4.38 | 4.39 | 4.27 | 4.29 | 4.29 | -1.83% | 9,407,418 |
| Dec 2, 2025 | 4.43 | 4.43 | 4.31 | 4.37 | 4.37 | -0.23% | 9,353,978 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.37 | 4.38 | 4.38 | -1.35% | 11,549,660 |
| Nov 28, 2025 | 4.28 | 4.45 | 4.26 | 4.44 | 4.44 | 3.26% | 10,999,700 |
| Nov 27, 2025 | 4.29 | 4.34 | 4.26 | 4.30 | 4.30 | 0.23% | 10,011,780 |
| Nov 26, 2025 | 4.36 | 4.44 | 4.28 | 4.29 | 4.29 | -1.83% | 12,655,360 |
| Nov 25, 2025 | 4.35 | 4.40 | 4.29 | 4.37 | 4.37 | 0.92% | 10,372,340 |
| Nov 24, 2025 | 4.30 | 4.39 | 4.26 | 4.33 | 4.33 | 2.36% | 12,163,000 |
| Nov 21, 2025 | 4.44 | 4.46 | 4.22 | 4.23 | 4.23 | -4.73% | 16,071,660 |
| Nov 20, 2025 | 4.49 | 4.51 | 4.39 | 4.44 | 4.44 | -0.67% | 10,999,610 |
| Nov 19, 2025 | 4.57 | 4.61 | 4.42 | 4.47 | 4.47 | -2.61% | 12,608,480 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | -2.34% | 12,562,110 |
| Nov 17, 2025 | 4.66 | 4.71 | 4.60 | 4.70 | 4.70 | 1.08% | 13,273,370 |
| Nov 14, 2025 | 4.55 | 4.67 | 4.54 | 4.65 | 4.65 | 1.31% | 15,933,000 |
| Nov 13, 2025 | 4.56 | 4.60 | 4.50 | 4.59 | 4.59 | 0.88% | 14,128,830 |
| Nov 12, 2025 | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | -0.22% | 13,368,000 |
| Nov 11, 2025 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 13,496,200 |
| Nov 10, 2025 | 4.45 | 4.58 | 4.41 | 4.53 | 4.53 | 2.49% | 18,871,120 |
| Nov 7, 2025 | 4.48 | 4.51 | 4.41 | 4.42 | 4.42 | -1.78% | 17,874,580 |
| Nov 6, 2025 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -1.96% | 15,470,850 |
| Nov 5, 2025 | 4.53 | 4.60 | 4.47 | 4.59 | 4.59 | 0.88% | 17,095,930 |
| Nov 4, 2025 | 4.55 | 4.58 | 4.50 | 4.55 | 4.55 | 0.22% | 15,236,740 |
| Nov 3, 2025 | 4.50 | 4.55 | 4.45 | 4.54 | 4.54 | 2.02% | 19,295,550 |
| Oct 31, 2025 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | 0.91% | 14,702,640 |
| Oct 30, 2025 | 4.46 | 4.48 | 4.41 | 4.41 | 4.41 | -1.34% | 18,263,820 |
| Oct 29, 2025 | 4.58 | 4.59 | 4.38 | 4.47 | 4.47 | -2.40% | 26,583,470 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -2.35% | 27,660,890 |
| Oct 27, 2025 | 4.72 | 4.75 | 4.60 | 4.69 | 4.69 | -0.64% | 35,069,040 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.71 | 4.72 | 4.72 | -6.53% | 60,305,660 |
| Oct 23, 2025 | 4.83 | 5.37 | 4.75 | 5.05 | 5.05 | 3.27% | 88,383,080 |
| Oct 22, 2025 | 4.66 | 5.03 | 4.65 | 4.89 | 4.89 | 5.16% | 70,356,470 |
| Oct 21, 2025 | 4.63 | 4.70 | 4.53 | 4.65 | 4.65 | - | 34,322,000 |
| Oct 20, 2025 | 4.66 | 4.73 | 4.59 | 4.65 | 4.65 | 1.31% | 33,409,840 |
| Oct 17, 2025 | 4.62 | 4.82 | 4.58 | 4.59 | 4.59 | -1.50% | 40,338,020 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.58 | 4.66 | 4.66 | -2.51% | 40,931,540 |
| Oct 15, 2025 | 4.94 | 5.00 | 4.62 | 4.78 | 4.78 | -2.85% | 93,235,610 |
| Oct 14, 2025 | 4.58 | 4.92 | 4.58 | 4.92 | 4.92 | 10.07% | 37,732,780 |
| Oct 13, 2025 | 4.30 | 4.54 | 4.29 | 4.47 | 4.47 | 2.76% | 35,978,000 |
| Oct 10, 2025 | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | 2.11% | 16,879,000 |