Skip to main content
Windey Energy Technology Group Co., Ltd. (SHE:300772)
China flag China · Delayed Price · Currency is CNY
20.06
+0.22 (1.11%)
Mar 10, 2026, 1:15 PM CST

SHE:300772 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5020.0018.7519.8419.840.40%16,682,300
Mar 6, 202619.5320.3119.2119.7619.761.39%12,588,970
Mar 5, 202619.1019.9818.9019.4919.493.07%12,043,130
Mar 4, 202618.7819.5718.6918.9118.910.05%10,004,010
Mar 3, 202619.5319.8818.8218.9018.90-2.78%10,947,090
Mar 2, 202619.8320.1619.3719.4419.44-3.19%10,435,320
Feb 27, 202620.0520.4019.8920.0820.08-0.25%8,590,279
Feb 26, 202618.8620.2418.7020.1320.136.45%15,894,980
Feb 25, 202619.0019.1818.7618.9118.91-0.47%11,321,470
Feb 24, 202619.0819.3518.8819.0019.001.06%6,591,994
Feb 13, 202618.9619.2018.8018.8018.80-0.63%8,352,170
Feb 12, 202619.2519.3018.8518.9218.92-1.71%7,619,634
Feb 11, 202618.8019.6518.7719.2519.252.07%9,935,379
Feb 10, 202618.7118.9918.6018.8618.860.80%7,003,967
Feb 9, 202618.8719.1718.5318.7118.710.65%11,571,790
Feb 6, 202617.8418.9317.7318.5918.593.28%19,457,530
Feb 5, 202618.1818.2417.1918.0018.00-1.80%22,083,158
Feb 4, 202618.3818.4517.9618.3318.33-0.81%10,800,020
Feb 3, 202618.3718.6018.0918.4818.481.59%13,483,804
Feb 2, 202619.3819.8818.0318.1918.19-6.53%20,504,090
Jan 30, 202620.6320.8319.0019.4619.46-6.67%18,229,730
Jan 29, 202621.1421.6820.7620.8520.85-1.74%13,423,640
Jan 28, 202621.3821.4220.6521.2221.22-0.52%17,160,180
Jan 27, 202621.4121.9920.9521.3321.33-0.65%17,894,180
Jan 26, 202621.5121.9320.5321.4721.475.76%33,193,400
Jan 23, 202619.7120.3319.7120.3020.303.26%15,002,060
Jan 22, 202619.4419.8719.3819.6619.660.82%10,259,430
Jan 21, 202619.6820.1719.4219.5019.50-1.02%11,637,110
Jan 20, 202619.9419.9419.3619.7019.70-0.71%10,904,950
Jan 19, 202619.4519.9819.3719.8419.841.80%12,670,732
Jan 16, 202619.3219.6519.1619.4919.490.98%11,353,498
Jan 15, 202618.9319.8518.8619.3019.301.95%14,127,200
Jan 14, 202619.4919.7818.7018.9318.93-2.72%22,855,460
Jan 13, 202620.4720.5519.3119.4619.46-5.35%26,449,030
Jan 12, 202619.9420.9419.9220.5620.562.29%15,252,935
Jan 9, 202620.3221.1519.9520.1020.100.35%18,965,096
Jan 8, 202619.9020.3819.7020.0320.030.20%17,350,961
Jan 7, 202620.0820.5019.9419.9919.99-0.65%13,231,870
Jan 6, 202619.8920.3319.5220.1220.121.62%16,512,510
Jan 5, 202619.1919.9518.4319.8019.803.88%18,085,070
Dec 31, 202519.3319.4919.0619.0619.06-1.75%8,796,170
Dec 30, 202519.5619.7018.8819.4019.40-2.02%17,752,600
Dec 29, 202519.1620.3319.1019.8019.803.50%23,593,472
Dec 26, 202519.1319.5018.9119.1319.13-0.36%10,028,860
Dec 25, 202518.6419.4618.5019.2019.202.62%16,192,390
Dec 24, 202518.2918.7317.9318.7118.711.80%9,970,235
Dec 23, 202518.2918.6818.2518.3818.38-0.33%9,083,072
Dec 22, 202518.3118.9018.0018.4418.440.44%11,891,780
Dec 19, 202518.8518.9518.3018.3618.36-2.24%8,860,955
Dec 18, 202518.9819.0318.4118.7818.78-1.42%7,425,050
Dec 17, 202518.4819.1518.2119.0519.052.70%11,345,860
Dec 16, 202518.7518.9318.3718.5518.55-2.16%8,976,219
Dec 15, 202518.8219.2818.5318.9618.960.74%16,030,390
Dec 12, 202518.8118.9318.4218.8218.82-0.53%12,823,240
Dec 11, 202518.2819.3518.1918.9218.924.07%19,796,026
Dec 10, 202518.7518.7517.8018.1818.18-3.55%14,999,480
Dec 9, 202518.8319.3918.5918.8518.85-0.79%13,560,770
Dec 8, 202518.3119.3018.2619.0019.003.77%23,163,870
Dec 5, 202517.8818.9717.8718.3118.311.78%17,906,593
Dec 4, 202517.9218.1817.7117.9917.99-0.11%13,054,100
Dec 3, 202517.5018.1417.4818.0118.012.62%19,521,950
Dec 2, 202517.3817.6017.0817.5517.550.57%11,019,070
Dec 1, 202517.3717.6516.6717.4517.45-0.11%19,141,710
Nov 28, 202516.9817.7516.9217.4717.472.89%12,481,070
Nov 27, 202517.1017.3916.9416.9816.98-1.05%8,777,415
Nov 26, 202517.0317.4416.8617.1617.160.53%10,861,790
Nov 25, 202517.0117.3316.8217.0717.070.59%11,234,470
Nov 24, 202516.7117.5416.6316.9716.971.62%17,769,280
Nov 21, 202516.6617.1016.4316.7016.70-0.18%17,826,930
Nov 20, 202516.7117.0316.5516.7316.73-0.30%10,478,550
Nov 19, 202516.2716.8616.0216.7816.782.82%17,730,470
Nov 18, 202516.5116.6416.2016.3216.32-1.27%13,163,490
Nov 17, 202517.0017.0016.4016.5316.53-2.76%17,127,540
Nov 14, 202516.9817.4616.8617.0017.00-0.93%9,238,864
Nov 13, 202517.1817.4517.0417.1617.160.94%11,713,140
Nov 12, 202517.4017.4216.8117.0017.00-2.69%14,557,390
Nov 11, 202517.8018.3817.4317.4717.47-0.74%16,295,860
Nov 10, 202518.2018.4617.4317.6017.60-4.19%20,360,390
Nov 7, 202518.2418.6018.0218.3718.37-0.33%14,592,610
Nov 6, 202518.4118.9018.1918.4318.430.05%15,404,730
Nov 5, 202517.8618.7917.8118.4218.421.26%15,333,520
Nov 4, 202519.0619.1918.0218.1918.19-4.31%21,212,310
Nov 3, 202518.2619.1017.7519.0119.014.05%23,745,520
Oct 31, 202518.8819.5518.2618.2718.27-3.69%23,503,960
Oct 30, 202517.3719.2917.3718.9718.974.98%43,283,980
Oct 29, 202517.7018.0917.4418.0718.071.63%18,672,440
Oct 28, 202518.2218.4517.6517.7817.78-2.52%20,868,310
Oct 27, 202518.6018.6818.0518.2418.24-1.88%22,584,940
Oct 24, 202518.2818.8318.1118.5918.591.20%23,355,010
Oct 23, 202518.1718.3917.6018.3718.370.27%22,526,670
Oct 22, 202517.6419.1717.5118.3218.324.81%38,576,000
Oct 21, 202517.3017.7417.1017.4817.483.13%22,193,990
Oct 20, 202517.3017.6316.7616.9516.95-3.14%34,586,960
Oct 17, 202519.0019.0917.1817.5017.50-8.76%40,958,720
Oct 16, 202519.9920.0518.8119.1819.18-4.39%27,647,780
Oct 15, 202520.1420.4519.5420.0620.06-0.40%22,124,710
Oct 14, 202521.2521.7519.5720.1420.14-4.73%41,840,580
Oct 13, 202519.0021.6719.0021.1421.145.59%44,388,970
Oct 10, 202520.5720.5719.8020.0220.02-3.24%26,995,780
Oct 9, 202519.2221.0019.0020.6920.699.30%44,823,360