Goldwind Science&Technology Co., Ltd. (XJNGF)

Compare

0.6300

-0.2000

(-24.10%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 3, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	6,500
Apr 2, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 1, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 31, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 28, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 27, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 26, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	300
Mar 25, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 24, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 21, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 20, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	4,000
Mar 19, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 18, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 17, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Mar 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 13, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 12, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 10, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 7, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 6, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 5, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	11,000
Mar 4, 2025	0.6500	0.6500	0.6200	0.6200	0.6200	13,800
Mar 3, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 28, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 26, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 25, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 24, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 19, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 18, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 13, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 12, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 11, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	300
Feb 10, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	200
Feb 7, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 6, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 5, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	500
Feb 4, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Feb 3, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jan 31, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Jan 30, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 29, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 28, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 27, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 24, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	200
Jan 23, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 22, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 21, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	3,000
Jan 17, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 16, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 15, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	800
Jan 14, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 13, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 10, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 8, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 7, 2025	0.8500	0.8500	0.8300	0.8300	0.8300	42,000
Jan 6, 2025	0.8400	0.8400	0.8000	0.8000	0.8000	5,000
Jan 3, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 2, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 31, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	8,800
Dec 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	2,800
Dec 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	8,100
Dec 23, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	40,000
Dec 20, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	500
Dec 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,000
Dec 16, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 13, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 11, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 10, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	300
Dec 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 6, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 5, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 4, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 3, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Dec 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,300
Nov 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	300
Nov 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Nov 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 15, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 14, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	200
Nov 8, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 7, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	18,000
Nov 6, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	600
Nov 5, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 4, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 1, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 31, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	300
Oct 29, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	4,700
Oct 28, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Oct 25, 2024	0.9200	0.9300	0.9000	0.9000	0.9000	36,200
Oct 24, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 23, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	100
Oct 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	100
Oct 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 14, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4,000
Oct 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	100
Oct 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 7, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	9,900
Oct 4, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 3, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Oct 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,900
Oct 1, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
Sep 25, 2024	0.6200	0.6700	0.6200	0.6700	0.6700	600
Sep 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	100
Sep 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 6, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,000
Sep 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Sep 3, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 30, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	1,500
Aug 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,700
Aug 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
Aug 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Aug 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	700
Aug 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,200
Aug 9, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	1,000
Aug 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Aug 2, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,700
Aug 1, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,600
Jul 26, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	7,000
Jul 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Jul 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 18, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	800
Jul 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	35,000
Jul 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Jul 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
Jul 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Jul 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 27, 2024	0.0140 Dividend
Jun 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4260	-
Jun 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4260	-
Jun 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4260	-
Jun 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4260	-
Jun 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4260	1,000
Jun 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	-
Jun 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	-
Jun 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	-
Jun 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	-
Jun 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	-
Jun 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	-
Jun 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4550	1,000
Jun 7, 2024	0.5100	0.5100	0.5100	0.5100	0.4938	-
Jun 6, 2024	0.5100	0.5100	0.5100	0.5100	0.4938	-
Jun 5, 2024	0.4700	0.5100	0.4700	0.5100	0.4938	900
Jun 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4647	-
Jun 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4647	-
May 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4647	-
May 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4647	-
May 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4647	-
May 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4647	2,300
May 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4744	5,000
May 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4744	500
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.4841	-
May 21, 2024	0.5000	0.5000	0.5000	0.5000	0.4841	-
May 20, 2024	0.5000	0.5000	0.5000	0.5000	0.4841	100
May 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	-
May 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4066	500
May 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
May 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
May 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
May 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
May 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-
Apr 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	-

NRDXF Nordex SE

14.70

-5.47%

VWSYF Vestas Wind Systems A/S

12.49

-1.34%

BBRW BrewBilt Manufacturing Inc.

0.0000

-99.00%

SMNEY Siemens Energy AG

53.93

+2.37%

MIR Mirion Technologies, Inc.

13.18

+3.78%

GTES Gates Industrial Corporation plc

16.04

+1.58%

CSWI CSW Industrials, Inc.

264.08

+0.11%

ATS ATS Corporation

22.18

-5.62%

RRX Regal Rexnord Corporation

95.78

-3.11%

MWA Mueller Water Products, Inc.

22.83

-1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Goldwind Science&Technology Co., Ltd. (XJNGF)

Related Tickers