Guangdong Wenke Green Technology Corp.,Ltd. (SHE:002775)
China
· Delayed Price · Currency is CNY 4.000
+0.030 (0.76%)
Apr 30, 2026, 3:04 PM CST
SHE:002775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.62 | 4.02 | 3.62 | 3.98 | - | 0.25% | 7,631,670 |
| Apr 29, 2026 | 3.90 | 4.01 | 3.84 | 3.97 | 3.97 | 1.79% | 19,791,220 |
| Apr 28, 2026 | 3.76 | 3.93 | 3.74 | 3.90 | 3.90 | 2.36% | 23,328,330 |
| Apr 27, 2026 | 3.71 | 3.83 | 3.57 | 3.81 | 3.81 | 4.10% | 20,756,100 |
| Apr 24, 2026 | 3.62 | 3.70 | 3.60 | 3.66 | 3.66 | - | 11,352,550 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.60 | 3.66 | 3.66 | -0.54% | 11,049,200 |
| Apr 22, 2026 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | -1.08% | 9,010,762 |
| Apr 21, 2026 | 3.72 | 3.75 | 3.67 | 3.72 | 3.72 | - | 9,931,800 |
| Apr 20, 2026 | 3.73 | 3.73 | 3.62 | 3.72 | 3.72 | -0.27% | 15,146,500 |
| Apr 17, 2026 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -3.62% | 16,383,200 |
| Apr 16, 2026 | 3.79 | 3.89 | 3.73 | 3.87 | 3.87 | 2.38% | 13,482,980 |
| Apr 15, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 11,867,740 |
| Apr 14, 2026 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | -0.26% | 11,876,040 |
| Apr 13, 2026 | 3.80 | 3.86 | 3.75 | 3.81 | 3.81 | -0.26% | 12,870,590 |
| Apr 10, 2026 | 3.84 | 3.93 | 3.79 | 3.82 | 3.82 | -0.26% | 10,963,800 |
| Apr 9, 2026 | 3.94 | 4.00 | 3.81 | 3.83 | 3.83 | -4.01% | 9,926,503 |
| Apr 8, 2026 | 3.92 | 4.04 | 3.85 | 3.99 | 3.99 | 4.72% | 12,617,230 |
| Apr 7, 2026 | 3.71 | 3.86 | 3.67 | 3.81 | 3.81 | 2.70% | 14,572,830 |
| Apr 3, 2026 | 3.99 | 4.05 | 3.71 | 3.71 | 3.71 | -6.78% | 14,742,201 |
| Apr 2, 2026 | 4.16 | 4.17 | 3.94 | 3.98 | 3.98 | -3.86% | 10,289,520 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.10 | 4.14 | 4.14 | -0.72% | 9,935,136 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.15 | 4.17 | 4.17 | -2.34% | 7,963,596 |
| Mar 30, 2026 | 4.19 | 4.27 | 4.14 | 4.27 | 4.27 | 1.18% | 7,547,376 |
| Mar 27, 2026 | 4.10 | 4.24 | 4.06 | 4.22 | 4.22 | 1.69% | 8,515,380 |
| Mar 26, 2026 | 4.22 | 4.28 | 4.11 | 4.15 | 4.15 | -2.12% | 8,879,900 |
| Mar 25, 2026 | 4.14 | 4.26 | 4.13 | 4.24 | 4.24 | 2.66% | 11,162,300 |
| Mar 24, 2026 | 3.98 | 4.13 | 3.91 | 4.13 | 4.13 | 6.72% | 16,112,277 |
| Mar 23, 2026 | 4.05 | 4.08 | 3.82 | 3.87 | 3.87 | -6.30% | 17,959,160 |
| Mar 20, 2026 | 4.30 | 4.35 | 4.12 | 4.13 | 4.13 | -4.18% | 11,050,360 |
| Mar 19, 2026 | 4.39 | 4.43 | 4.30 | 4.31 | 4.31 | -2.49% | 9,319,500 |
| Mar 18, 2026 | 4.39 | 4.43 | 4.34 | 4.42 | 4.42 | 0.91% | 12,091,664 |
| Mar 17, 2026 | 4.43 | 4.50 | 4.38 | 4.38 | 4.38 | -1.13% | 11,362,760 |
| Mar 16, 2026 | 4.45 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 9,685,200 |
| Mar 13, 2026 | 4.43 | 4.53 | 4.39 | 4.46 | 4.46 | 0.22% | 10,805,000 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.41 | 4.45 | 4.45 | -0.67% | 9,643,100 |
| Mar 11, 2026 | 4.53 | 4.54 | 4.45 | 4.48 | 4.48 | -0.88% | 10,048,500 |
| 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 |