Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

WINTIME ENERGY (600157.SS)

Compare
1.3600
0.0000
(0.00%)
At close: April 18 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251.35001.36001.34001.36001.3600247,057,790
Apr 17, 20251.35001.37001.34001.36001.3600287,779,241
Apr 16, 20251.36001.38001.34001.36001.3600420,933,640
Apr 15, 20251.38001.39001.36001.37001.3700243,968,472
Apr 14, 20251.37001.39001.37001.38001.3800438,439,555
Apr 11, 20251.35001.38001.34001.36001.3600390,820,285
Apr 10, 20251.37001.39001.36001.36001.3600622,917,187
Apr 9, 20251.31001.36001.25001.35001.3500803,416,940
Apr 8, 20251.30001.35001.30001.33001.3300593,276,930
Apr 7, 20251.40001.41001.31001.31001.3100858,032,115
Apr 3, 20251.44001.46001.44001.46001.4600259,493,525
Apr 2, 20251.46001.46001.44001.45001.4500229,903,080
Apr 1, 20251.44001.46001.44001.46001.4600303,646,952
Mar 31, 20251.45001.46001.43001.44001.4400473,490,346
Mar 28, 20251.47001.48001.45001.46001.4600396,650,173
Mar 27, 20251.49001.50001.47001.48001.4800430,453,500
Mar 26, 20251.48001.50001.47001.48001.4800345,233,310
Mar 25, 20251.48001.50001.47001.48001.4800473,621,116
Mar 24, 20251.48001.49001.46001.47001.4700477,596,885
Mar 21, 20251.50001.52001.48001.49001.4900538,919,048
Mar 20, 20251.50001.53001.50001.51001.5100529,935,300
Mar 19, 20251.50001.52001.50001.50001.5000411,972,720
Mar 18, 20251.53001.54001.50001.51001.5100495,893,795
Mar 17, 20251.53001.57001.52001.52001.5200620,464,572
Mar 14, 20251.52001.54001.50001.53001.53001,095,930,276
Mar 13, 20251.46001.60001.45001.55001.55001,800,694,217
Mar 12, 20251.46001.47001.45001.46001.4600304,878,015
Mar 11, 20251.46001.46001.44001.46001.4600474,657,811
Mar 10, 20251.46001.48001.46001.47001.4700328,112,497
Mar 7, 20251.48001.49001.46001.47001.4700489,068,202
Mar 6, 20251.48001.50001.47001.49001.4900613,829,675
Mar 5, 20251.49001.50001.45001.47001.4700705,270,585
Mar 4, 20251.50001.51001.48001.49001.4900521,382,338
Mar 3, 20251.52001.53001.51001.51001.5100444,993,390
Feb 28, 20251.55001.55001.51001.52001.5200737,071,210
Feb 27, 20251.57001.60001.54001.55001.5500709,347,646
Feb 26, 20251.54001.57001.54001.57001.5700655,878,910
Feb 25, 20251.55001.58001.54001.54001.5400707,735,116
Feb 24, 20251.55001.61001.54001.56001.5600848,493,389
Feb 21, 20251.55001.56001.53001.55001.5500641,428,063
Feb 20, 20251.55001.56001.53001.55001.5500557,678,638
Feb 19, 20251.54001.56001.53001.55001.5500565,541,349
Feb 18, 20251.59001.60001.54001.55001.5500746,777,327
Feb 17, 20251.58001.60001.57001.59001.5900725,557,242
Feb 14, 20251.60001.61001.57001.58001.5800657,716,500
Feb 13, 20251.61001.62001.59001.60001.6000626,962,356
Feb 12, 20251.61001.62001.59001.62001.6200688,058,897
Feb 11, 20251.65001.66001.60001.62001.6200710,065,170
Feb 10, 20251.59001.71001.59001.65001.65001,249,425,100
Feb 7, 20251.56001.64001.55001.61001.61001,290,204,220
Feb 6, 20251.54001.57001.52001.57001.5700763,287,790
Feb 5, 20251.57001.58001.54001.55001.5500498,670,302
Jan 27, 20251.57001.60001.55001.56001.5600632,190,417
Jan 24, 20251.56001.58001.54001.56001.5600592,546,521
Jan 23, 20251.58001.61001.55001.55001.5500786,039,904
Jan 22, 20251.57001.58001.55001.56001.5600470,721,989
Jan 21, 20251.59001.60001.56001.57001.5700520,007,126
Jan 20, 20251.61001.62001.58001.59001.5900612,836,344
Jan 17, 20251.58001.60001.57001.59001.5900531,503,740
Jan 16, 20251.59001.64001.58001.59001.5900854,871,486
Jan 15, 20251.61001.61001.58001.58001.5800675,790,300
Jan 14, 20251.54001.62001.54001.62001.62001,010,960,187
Jan 13, 20251.53001.57001.51001.55001.5500760,865,012
Jan 10, 20251.60001.62001.55001.56001.5600772,148,523
Jan 9, 20251.59001.64001.58001.61001.6100889,577,249
Jan 8, 20251.63001.63001.56001.60001.60001,010,785,560
Jan 7, 20251.61001.65001.59001.64001.6400863,070,726
Jan 6, 20251.62001.65001.58001.61001.6100976,422,602
Jan 3, 20251.70001.72001.62001.63001.63001,013,947,087
Jan 2, 20251.71001.74001.66001.67001.67001,082,002,878
Dec 31, 20241.79001.80001.71001.71001.71001,131,304,276
Dec 30, 20241.83001.83001.77001.79001.7900969,808,565
Dec 27, 20241.81001.86001.80001.83001.8300915,514,769
Dec 26, 20241.82001.84001.80001.82001.8200817,824,102
Dec 25, 20241.87001.88001.81001.83001.83001,078,408,074
Dec 24, 20241.84001.94001.84001.88001.88001,528,193,919
Dec 23, 20241.88001.90001.83001.85001.85001,199,365,366
Dec 20, 20241.91001.98001.87001.88001.88001,597,656,082
Dec 19, 20241.99002.00001.90001.92001.92002,582,989,877
Dec 18, 20241.83001.99001.82001.99001.99001,877,669,533
Dec 17, 20241.86001.87001.78001.81001.81001,508,620,523
Dec 16, 20241.85001.93001.83001.88001.88001,738,103,900
Dec 13, 20241.89001.93001.83001.85001.85002,012,922,035
Dec 12, 20241.93002.00001.88001.91001.91002,222,605,072
Dec 11, 20241.95001.99001.86001.95001.95002,941,804,954
Dec 10, 20241.95002.14001.92002.01002.01004,343,251,420
Dec 9, 20242.04002.04001.90001.95001.95005,616,134,841
Dec 6, 20241.68001.85001.67001.85001.85002,562,111,597
Dec 5, 20241.63001.68001.62001.68001.6800956,033,270
Dec 4, 20241.64001.72001.63001.65001.65001,083,209,444
Dec 3, 20241.66001.66001.63001.64001.6400797,237,506
Dec 2, 20241.58001.68001.57001.67001.67001,357,412,323
Nov 29, 20241.56001.60001.54001.58001.5800774,720,437
Nov 28, 20241.55001.62001.54001.58001.5800946,945,974
Nov 27, 20241.54001.57001.50001.56001.5600778,227,958
Nov 26, 20241.55001.57001.53001.55001.5500608,508,303
Nov 25, 20241.58001.59001.52001.55001.5500912,519,680
Nov 22, 20241.63001.65001.58001.58001.5800995,746,539
Nov 21, 20241.67001.68001.63001.64001.64001,064,913,723
Nov 20, 20241.65001.72001.63001.69001.69001,341,964,758
Nov 19, 20241.71001.73001.61001.68001.68002,240,472,688
Nov 18, 20241.59001.71001.58001.71001.71002,160,436,026
Nov 15, 2024 0.00556 Dividend
Nov 15, 20241.57001.60001.54001.55001.5500912,476,872
Nov 14, 20241.65001.68001.58001.58001.57441,178,234,111
Nov 13, 20241.64001.67001.61001.66001.65421,149,965,206
Nov 12, 20241.75001.75001.65001.67001.66411,948,041,180
Nov 11, 20241.80001.83001.73001.77001.76382,093,616,468
Nov 8, 20241.77001.84001.73001.75001.74382,708,374,600
Nov 7, 20241.68001.85001.63001.74001.73393,327,750,729
Nov 6, 20241.58001.69001.55001.69001.68413,606,567,071
Nov 5, 20241.39001.54001.38001.54001.53462,155,125,734
Nov 4, 20241.42001.43001.37001.40001.3951728,272,365
Nov 1, 20241.40001.46001.39001.40001.39511,098,273,983
Oct 31, 20241.37001.42001.36001.40001.39511,038,695,780
Oct 30, 20241.33001.39001.32001.37001.3652841,438,793
Oct 29, 20241.38001.39001.34001.35001.34521,050,058,947
Oct 28, 20241.30001.42001.29001.41001.40501,534,423,475
Oct 25, 20241.30001.31001.28001.30001.2954561,053,085
Oct 24, 20241.28001.32001.27001.30001.2954724,704,145
Oct 23, 20241.27001.33001.26001.29001.2855699,408,159
Oct 22, 20241.26001.27001.24001.27001.2655443,777,615
Oct 21, 20241.27001.28001.25001.26001.2556494,891,458
Oct 18, 20241.24001.29001.22001.27001.2655739,033,544
Oct 17, 20241.26001.27001.23001.24001.2356457,685,785
Oct 16, 20241.24001.28001.23001.26001.2556542,917,535
Oct 15, 20241.30001.31001.25001.26001.2556660,953,299
Oct 14, 20241.30001.32001.28001.31001.3054637,425,931
Oct 11, 20241.34001.35001.28001.30001.2954800,374,148
Oct 10, 20241.31001.39001.31001.36001.35521,067,758,974
Oct 9, 20241.40001.41001.31001.32001.31541,457,640,027
Oct 8, 20241.47001.47001.36001.46001.45492,249,702,489
Sep 30, 20241.29001.34001.26001.34001.33531,770,609,264
Sep 27, 20241.21001.23001.18001.22001.2157879,954,139
Sep 26, 20241.13001.18001.12001.18001.1758884,566,153
Sep 25, 20241.11001.21001.11001.14001.13601,097,016,583
Sep 24, 20241.07001.12001.06001.10001.0961761,027,406
Sep 23, 20241.05001.07001.05001.06001.0563285,746,388
Sep 20, 20241.05001.06001.04001.06001.0563184,583,620
Sep 19, 20241.05001.07001.04001.06001.0563320,537,974
Sep 18, 20241.05001.06001.03001.05001.0463268,435,470
Sep 13, 20241.06001.07001.05001.05001.0463165,995,855
Sep 12, 20241.05001.07001.05001.06001.0563228,557,765
Sep 11, 20241.05001.06001.04001.05001.0463147,620,492
Sep 10, 20241.06001.07001.04001.06001.0563261,579,653
Sep 9, 20241.06001.07001.05001.06001.0563213,214,880
Sep 6, 20241.07001.08001.06001.06001.0563172,463,193
Sep 5, 20241.07001.08001.06001.07001.0662117,615,066
Sep 4, 20241.08001.08001.06001.07001.0662221,814,942
Sep 3, 20241.09001.10001.07001.08001.0762266,393,941
Sep 2, 20241.11001.12001.09001.09001.0862320,350,770
Aug 30, 20241.09001.13001.09001.11001.1061421,355,032
Aug 29, 20241.09001.11001.08001.10001.0961314,154,732
Aug 28, 20241.10001.11001.08001.10001.0961313,474,638
Aug 27, 20241.08001.12001.07001.11001.1061360,248,611
Aug 26, 20241.07001.09001.07001.08001.0762261,365,545
Aug 23, 20241.08001.09001.07001.08001.0762318,346,510
Aug 22, 20241.11001.12001.07001.10001.0961676,353,956
Aug 21, 20241.07001.16001.07001.13001.1260945,776,532
Aug 20, 20241.07001.07001.04001.05001.0463531,506,645
Aug 19, 20241.11001.12001.07001.08001.0762580,673,088
Aug 16, 20241.14001.14001.11001.12001.1161421,020,734
Aug 15, 20241.14001.16001.12001.14001.1360439,727,041
Aug 14, 20241.15001.16001.14001.15001.1460332,962,164
Aug 13, 20241.18001.18001.13001.16001.1559534,086,473
Aug 12, 20241.23001.24001.18001.18001.1758744,075,420
Aug 9, 20241.30001.30001.23001.26001.25561,460,601,244
Aug 8, 20241.21001.21001.18001.21001.2057587,574,265
Aug 7, 20241.10001.10001.10001.10001.0961-
Aug 6, 20241.10001.10001.10001.10001.0961-
Aug 5, 20241.10001.10001.10001.10001.0961-
Aug 2, 20241.10001.10001.10001.10001.0961-
Aug 1, 20241.10001.10001.10001.10001.0961-
Jul 31, 20241.10001.10001.10001.10001.0961-
Jul 30, 20241.10001.10001.10001.10001.0961-
Jul 29, 20241.10001.10001.10001.10001.0961-
Jul 26, 20241.10001.10001.10001.10001.0961-
Jul 25, 20241.10001.10001.10001.10001.0961-
Jul 24, 20241.12001.12001.01001.10001.09611,755,477,179
Jul 23, 20241.13001.14001.11001.12001.1161262,559,198
Jul 22, 20241.14001.15001.13001.13001.1260130,544,970
Jul 19, 20241.14001.15001.13001.15001.1460151,731,883
Jul 18, 20241.14001.15001.13001.14001.1360197,238,917
Jul 17, 20241.16001.17001.15001.15001.1460172,810,904
Jul 16, 20241.17001.17001.16001.17001.165970,781,670
Jul 15, 20241.17001.18001.16001.16001.1559123,565,792
Jul 12, 20241.18001.20001.17001.18001.1758200,004,035
Jul 11, 20241.17001.19001.16001.18001.1758254,996,361
Jul 10, 20241.16001.17001.15001.16001.1559146,417,808
Jul 9, 20241.16001.17001.14001.16001.1559221,783,271
Jul 8, 20241.17001.18001.15001.16001.1559206,060,390
Jul 5, 20241.17001.17001.17001.17001.1659-
Jul 4, 20241.19001.20001.17001.17001.1659222,832,630
Jul 3, 20241.19001.20001.19001.19001.1858113,545,400
Jul 2, 20241.19001.20001.18001.20001.1958270,383,460
Jul 1, 20241.18001.19001.16001.18001.1758224,267,541
Jun 28, 20241.19001.20001.17001.18001.1758297,814,451
Jun 27, 20241.17001.24001.16001.20001.1958487,842,938
Jun 26, 20241.14001.16001.13001.16001.1559312,698,353
Jun 25, 20241.14001.16001.12001.13001.1260338,210,261
Jun 24, 20241.18001.19001.15001.15001.1460326,614,510
Jun 21, 20241.19001.20001.18001.19001.1858189,114,879
Jun 20, 20241.21001.22001.19001.19001.1858211,410,543
Jun 19, 20241.21001.23001.21001.21001.2057123,523,266
Jun 18, 20241.22001.23001.21001.22001.2157150,348,662
Jun 17, 20241.22001.23001.21001.22001.2157144,333,559
Jun 14, 20241.20001.23001.20001.22001.2157254,205,840
Jun 13, 20241.23001.23001.20001.20001.1958218,156,475
Jun 12, 20241.23001.24001.22001.23001.2257126,733,920
Jun 11, 20241.22001.24001.21001.23001.2257306,195,017
Jun 7, 20241.20001.21001.19001.21001.2057268,919,327
Jun 6, 20241.23001.24001.18001.19001.1858497,461,680
Jun 5, 20241.24001.25001.22001.23001.2257213,873,854
Jun 4, 20241.24001.25001.23001.25001.2456204,107,718
Jun 3, 20241.27001.28001.23001.25001.2456386,927,274
May 31, 20241.27001.29001.27001.27001.2655177,291,728
May 30, 20241.30001.30001.27001.27001.2655345,353,555
May 29, 20241.31001.31001.29001.30001.2954234,802,004
May 28, 20241.31001.32001.30001.31001.3054211,228,769
May 27, 20241.31001.32001.30001.31001.3054186,738,054
May 24, 20241.30001.32001.30001.31001.3054207,776,050
May 23, 20241.32001.33001.30001.30001.2954267,401,396
May 22, 20241.32001.33001.32001.32001.3154153,115,180
May 21, 20241.33001.33001.31001.32001.3154264,244,235
May 20, 20241.33001.34001.32001.33001.3253221,438,700
May 17, 20241.33001.34001.32001.33001.3253208,248,078
May 16, 20241.34001.34001.32001.32001.3154366,319,466
May 15, 20241.35001.35001.33001.34001.3353183,739,170
May 14, 20241.36001.36001.34001.35001.3452205,643,850
May 13, 20241.35001.36001.34001.35001.3452293,059,904
May 10, 20241.35001.36001.34001.35001.3452226,236,920
May 9, 20241.35001.36001.34001.36001.3552192,875,271
May 8, 20241.36001.36001.34001.34001.3353137,448,516
May 7, 20241.36001.37001.34001.35001.3452219,925,469
May 6, 20241.36001.37001.35001.36001.3552301,961,037
Apr 30, 20241.36001.36001.35001.35001.3452190,773,822
Apr 29, 20241.34001.36001.34001.36001.3552287,754,396
Apr 26, 20241.33001.35001.32001.34001.3353353,701,810
Apr 25, 20241.32001.33001.31001.32001.3154160,831,270
Apr 24, 20241.32001.33001.31001.32001.3154197,368,925
Apr 23, 20241.33001.34001.31001.32001.3154225,834,913
Apr 22, 20241.34001.35001.33001.33001.3253202,219,489
Apr 19, 20241.35001.36001.34001.34001.3353215,297,796
Apr 18, 20241.35001.37001.34001.35001.3452296,611,642