Chongqing Wanli New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	11.110	11.150	11.000	11.030	11.030	3,159,600
2025-07-17	11.060	11.200	11.030	11.090	11.090	3,739,100
2025-07-16	10.900	11.060	10.810	11.060	11.060	3,186,600
2025-07-15	11.000	11.050	10.700	10.900	10.900	4,878,000
2025-07-14	10.950	11.100	10.900	11.100	11.100	5,115,093
2025-07-11	10.950	10.960	10.700	10.900	10.900	4,984,800
2025-07-10	11.070	11.120	10.830	10.890	10.890	6,128,900
2025-07-09	11.290	11.360	10.970	11.050	11.050	9,895,449
2025-07-08	11.530	11.680	11.220	11.310	11.310	10,565,500
2025-07-07	11.220	11.700	11.220	11.520	11.520	16,001,594
2025-07-04	13.060	13.490	11.710	11.950	11.950	28,868,010
2025-07-03	11.000	12.350	10.790	12.350	12.350	18,137,231
2025-07-02	10.900	12.050	10.900	11.230	11.230	15,467,655
2025-07-01	10.950	11.040	10.810	10.950	10.950	3,754,100
2025-06-30	10.800	11.150	10.650	11.000	11.000	4,679,900
2025-06-27	10.510	10.830	10.510	10.750	10.750	3,304,300
2025-06-26	10.580	10.740	10.320	10.580	10.580	3,481,502
2025-06-25	10.400	10.590	10.340	10.420	10.420	3,431,848
2025-06-24	9.990	10.430	9.950	10.400	10.400	3,558,100
2025-06-23	9.620	9.950	9.480	9.930	9.930	3,511,000
2025-06-20	9.700	9.920	9.520	9.650	9.650	2,501,233
2025-06-19	9.880	9.990	9.590	9.670	9.670	2,767,000
2025-06-18	10.030	10.200	9.760	9.880	9.880	2,435,800
2025-06-17	10.260	10.260	9.920	10.020	10.020	2,727,601
2025-06-16	9.910	10.270	9.900	10.130	10.130	2,258,333
2025-06-13	10.150	10.250	9.900	10.010	10.010	2,507,400
2025-06-12	10.280	10.380	10.140	10.240	10.240	2,150,753
2025-06-11	10.310	10.490	10.280	10.320	10.320	2,054,300
2025-06-10	10.420	10.550	10.120	10.310	10.310	2,512,100
2025-06-09	10.350	10.500	10.310	10.420	10.420	2,268,400
2025-06-06	10.230	10.350	10.080	10.350	10.350	2,741,700
2025-06-05	10.380	10.500	10.140	10.180	10.180	2,616,700
2025-06-04	10.250	10.360	10.150	10.320	10.320	1,802,600
2025-06-03	10.010	10.260	9.950	10.160	10.160	1,954,000
2025-05-30	10.320	10.350	9.980	10.070	10.070	1,960,500
2025-05-29	10.160	10.320	10.070	10.270	10.270	2,364,400
2025-05-28	10.200	10.320	10.020	10.120	10.120	1,822,500
2025-05-27	10.200	10.220	10.040	10.200	10.200	2,342,600
2025-05-26	10.140	10.290	10.030	10.150	10.150	1,774,707
2025-05-23	10.240	10.420	10.110	10.130	10.130	2,980,569
2025-05-22	10.290	10.520	10.100	10.210	10.210	3,399,321
2025-05-21	10.460	10.600	10.280	10.400	10.400	2,121,121
2025-05-20	10.340	10.490	10.180	10.460	10.460	2,273,400
2025-05-19	10.120	10.420	10.090	10.270	10.270	2,639,900
2025-05-16	10.100	10.170	9.910	10.120	10.120	1,956,354
2025-05-15	10.010	10.130	9.850	10.050	10.050	1,730,301
2025-05-14	9.990	10.070	9.880	9.980	9.980	2,144,800
2025-05-13	10.110	10.180	9.900	9.980	9.980	2,489,300
2025-05-12	10.050	10.290	9.950	10.030	10.030	2,013,400
2025-05-09	10.050	10.130	9.930	10.030	10.030	2,292,500
2025-05-08	9.940	10.160	9.820	10.090	10.090	3,978,200
2025-05-07	9.780	10.070	9.770	9.950	9.950	4,323,301
2025-05-06	9.450	9.880	9.360	9.780	9.780	5,038,901
2025-04-30	9.140	9.370	8.920	9.260	9.260	3,509,400
2025-04-29	8.470	8.870	8.400	8.840	8.840	2,417,600
2025-04-28	8.750	8.760	8.400	8.550	8.550	2,096,800
2025-04-25	8.750	8.840	8.690	8.750	8.750	1,292,800
2025-04-24	8.830	8.900	8.620	8.750	8.750	1,624,800
2025-04-23	8.780	8.940	8.740	8.860	8.860	1,715,400
2025-04-22	8.820	8.870	8.660	8.780	8.780	1,635,200

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.