Skip to main content
Windey Energy Technology Group Co., Ltd. (SHE:300772)
China flag China · Delayed Price · Currency is CNY
16.03
+0.16 (1.01%)
Apr 29, 2026, 3:14 PM CST

SHE:300772 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2816.6615.8115.8715.87-1.00%25,949,945
Apr 27, 202616.3217.2515.7216.0316.030.94%45,342,929
Apr 24, 202616.3916.6015.8815.8815.88-2.99%19,170,058
Apr 23, 202616.4516.6316.1016.3716.37-0.37%17,498,833
Apr 22, 202616.1816.4416.1016.4316.430.86%15,316,550
Apr 21, 202616.5816.5916.1616.2916.29-1.27%13,146,500
Apr 20, 202616.4016.8216.1416.5016.500.24%23,510,060
Apr 17, 202616.0016.5015.9116.4616.462.62%28,134,265
Apr 16, 202615.9216.3815.7316.0416.040.44%25,006,561
Apr 15, 202617.0117.0915.8515.9715.97-6.06%46,805,718
Apr 14, 202617.2017.2916.7117.0017.00-0.99%26,265,730
Apr 13, 202616.7017.3316.7017.1717.171.60%23,006,984
Apr 10, 202617.1717.4216.7816.9016.90-0.76%25,715,870
Apr 9, 202617.0217.6816.7917.0317.03-0.99%27,562,140
Apr 8, 202617.3717.5517.1017.2017.201.06%23,993,530
Apr 7, 202617.7617.8416.9517.0217.02-4.17%16,838,190
Apr 3, 202619.0819.1517.4617.7617.76-6.62%27,360,920
Apr 2, 202618.9220.3018.8319.0219.020.42%25,551,490
Apr 1, 202619.2719.4818.7718.9418.94-0.58%15,021,790
Mar 31, 202619.5819.9919.0119.0519.05-2.71%18,600,880
Mar 30, 202619.0220.4619.0019.5819.583.00%22,892,670
Mar 27, 202618.9719.3918.5919.0119.01-0.52%12,987,152
Mar 26, 202619.2320.1018.9219.1119.11-0.93%19,672,550
Mar 25, 202618.7119.6318.5119.2919.293.10%23,446,920
Mar 24, 202618.8018.8517.1818.7118.71-1.11%44,281,700
Mar 23, 202619.1620.1518.7118.9218.92-2.67%20,670,910
Mar 20, 202619.2420.1919.1019.4419.441.09%17,528,830
Mar 19, 202619.3020.0419.1119.2319.23-2.09%14,212,330
Mar 18, 202620.0720.3819.2619.6419.64-1.95%14,738,780
Mar 17, 202619.9820.9519.8620.0320.03-0.74%17,911,550
Mar 16, 202620.9621.0419.9820.1820.18-3.77%25,508,150
Mar 13, 202621.5021.5920.7920.9720.97-2.47%34,089,630
Mar 12, 202620.7821.9820.1021.5021.503.46%33,740,245
Mar 11, 202619.9221.1519.8620.7820.784.32%19,862,480
Mar 10, 202620.0520.1519.6519.9219.920.40%9,476,534
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