Chongqing Wanli New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8.690 | 8.850 | 8.550 | 8.840 | 8.840 | 1,859,405 |
| 2025-04-18 | 9.000 | 9.000 | 8.510 | 8.690 | 8.690 | 1,845,400 |
| 2025-04-17 | 8.600 | 8.880 | 8.510 | 8.750 | 8.750 | 1,554,500 |
| 2025-04-16 | 8.760 | 8.760 | 8.420 | 8.600 | 8.600 | 2,432,600 |
| 2025-04-15 | 8.680 | 8.830 | 8.650 | 8.800 | 8.800 | 1,744,500 |
| 2025-04-14 | 8.570 | 8.840 | 8.570 | 8.680 | 8.680 | 2,322,700 |
| 2025-04-11 | 8.540 | 8.820 | 8.430 | 8.550 | 8.550 | 2,883,700 |
| 2025-04-10 | 8.690 | 8.850 | 8.380 | 8.660 | 8.660 | 2,725,300 |
| 2025-04-09 | 7.950 | 8.410 | 7.350 | 8.320 | 8.320 | 3,458,500 |
| 2025-04-08 | 8.150 | 8.480 | 7.780 | 7.950 | 7.950 | 3,734,900 |
| 2025-04-07 | 9.000 | 9.000 | 8.400 | 8.400 | 8.400 | 1,440,900 |
| 2025-04-03 | 9.220 | 9.380 | 9.210 | 9.330 | 9.330 | 1,844,988 |
| 2025-04-02 | 9.350 | 9.500 | 9.270 | 9.300 | 9.300 | 1,633,400 |
| 2025-04-01 | 9.100 | 9.480 | 9.100 | 9.380 | 9.380 | 1,996,649 |
| 2025-03-31 | 9.170 | 9.210 | 8.920 | 9.120 | 9.120 | 2,541,300 |
| 2025-03-28 | 9.320 | 9.330 | 9.150 | 9.180 | 9.180 | 2,456,150 |
| 2025-03-27 | 9.420 | 9.470 | 9.200 | 9.300 | 9.300 | 3,027,400 |
| 2025-03-26 | 9.060 | 9.460 | 9.060 | 9.420 | 9.420 | 3,102,900 |
| 2025-03-25 | 9.050 | 9.250 | 8.910 | 9.150 | 9.150 | 3,546,800 |
| 2025-03-24 | 9.470 | 9.560 | 8.830 | 9.060 | 9.060 | 4,186,292 |
| 2025-03-21 | 9.730 | 9.760 | 9.460 | 9.520 | 9.520 | 2,982,726 |
| 2025-03-20 | 9.870 | 9.890 | 9.670 | 9.780 | 9.780 | 2,940,300 |
| 2025-03-19 | 9.790 | 10.040 | 9.730 | 9.860 | 9.860 | 5,148,293 |
| 2025-03-18 | 9.580 | 10.100 | 9.530 | 9.850 | 9.850 | 6,289,847 |
| 2025-03-17 | 9.570 | 9.680 | 9.490 | 9.520 | 9.520 | 3,868,150 |
| 2025-03-14 | 9.460 | 9.520 | 9.300 | 9.520 | 9.520 | 3,648,950 |
| 2025-03-13 | 9.630 | 9.770 | 9.360 | 9.520 | 9.520 | 4,146,600 |
| 2025-03-12 | 9.560 | 9.700 | 9.530 | 9.660 | 9.660 | 3,826,500 |
| 2025-03-11 | 9.580 | 9.660 | 9.430 | 9.560 | 9.560 | 3,439,500 |
| 2025-03-10 | 9.550 | 9.710 | 9.450 | 9.710 | 9.710 | 6,000,100 |
| 2025-03-07 | 9.640 | 9.700 | 9.410 | 9.500 | 9.500 | 7,767,026 |
| 2025-03-06 | 9.990 | 10.050 | 9.670 | 9.830 | 9.830 | 13,669,230 |
| 2025-03-05 | 10.060 | 11.130 | 9.820 | 9.990 | 9.990 | 18,455,586 |
| 2025-03-04 | 9.290 | 10.320 | 9.290 | 10.320 | 10.320 | 7,151,825 |
| 2025-03-03 | 9.190 | 9.490 | 9.030 | 9.380 | 9.380 | 4,407,200 |
| 2025-02-28 | 9.220 | 9.300 | 8.970 | 9.020 | 9.020 | 3,132,500 |
| 2025-02-27 | 9.240 | 9.560 | 9.160 | 9.300 | 9.300 | 2,676,300 |
| 2025-02-26 | 9.340 | 9.500 | 9.170 | 9.250 | 9.250 | 3,131,000 |
| 2025-02-25 | 9.000 | 9.530 | 8.990 | 9.290 | 9.290 | 3,599,401 |
| 2025-02-24 | 9.000 | 9.450 | 8.750 | 9.150 | 9.150 | 3,488,973 |
| 2025-02-21 | 8.940 | 8.990 | 8.780 | 8.910 | 8.910 | 1,754,812 |
| 2025-02-20 | 8.880 | 8.990 | 8.840 | 8.940 | 8.940 | 1,466,812 |
| 2025-02-19 | 8.820 | 9.040 | 8.710 | 8.930 | 8.930 | 2,128,585 |
| 2025-02-18 | 8.950 | 9.080 | 8.750 | 8.840 | 8.840 | 2,912,805 |
| 2025-02-17 | 8.750 | 9.050 | 8.720 | 8.920 | 8.920 | 2,544,000 |
| 2025-02-14 | 8.640 | 8.850 | 8.620 | 8.700 | 8.700 | 1,280,700 |
| 2025-02-13 | 8.830 | 8.890 | 8.700 | 8.720 | 8.720 | 1,363,261 |
| 2025-02-12 | 8.860 | 9.020 | 8.740 | 8.850 | 8.850 | 1,896,600 |
| 2025-02-11 | 9.120 | 9.120 | 8.750 | 8.880 | 8.880 | 2,179,500 |
| 2025-02-10 | 8.800 | 9.030 | 8.610 | 9.020 | 9.020 | 2,211,079 |
| 2025-02-07 | 8.690 | 8.820 | 8.500 | 8.730 | 8.730 | 2,763,779 |
| 2025-02-06 | 8.390 | 8.680 | 8.270 | 8.650 | 8.650 | 3,243,900 |
| 2025-02-05 | 8.230 | 8.550 | 8.110 | 8.380 | 8.380 | 2,624,161 |
| 2025-01-27 | 7.940 | 8.430 | 7.940 | 8.070 | 8.070 | 2,083,300 |
| 2025-01-24 | 8.050 | 8.260 | 7.960 | 8.220 | 8.220 | 2,292,000 |
| 2025-01-23 | 8.070 | 8.280 | 8.010 | 8.090 | 8.090 | 2,475,700 |
| 2025-01-22 | 7.950 | 8.050 | 7.800 | 7.920 | 7.920 | 2,246,500 |
| 2025-01-21 | 8.390 | 8.440 | 7.880 | 7.980 | 7.980 | 4,208,000 |
| 2025-01-20 | 8.110 | 8.500 | 7.920 | 8.370 | 8.370 | 3,673,200 |
| 2025-01-17 | 8.250 | 8.310 | 7.980 | 8.110 | 8.110 | 1,996,300 |
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.