Willing New Energy
*ST威领 SZ002667 Forward-adjusted MAIN
22.19
+0.19
(+0.86%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.90
High
23.97
Low
19.80
Prev close
22.00
Amplitude
18.95%
Volume
34.7M
Trading days
250
Data range
2025-09-09 ~ 2026-09-29
MA5
21.63
MA10
20.81
MA20
19.51
MA60
15.24
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-29 | 21.90 | 23.97 | 19.80 | 22.19 | 35M |
| 2 | 2026-09-28 | 20.95 | 22.50 | 19.97 | 22.00 | 20M |
| 3 | 2026-09-24 | 21.87 | 22.29 | 20.32 | 21.02 | 15M |
| 4 | 2026-09-23 | 20.86 | 22.46 | 20.06 | 22.09 | 17M |
| 5 | 2026-09-22 | 22.10 | 24.00 | 20.30 | 20.84 | 36M |
| 6 | 2026-09-21 | 19.84 | 21.82 | 19.80 | 21.82 | 20M |
| 7 | 2026-09-18 | 19.11 | 19.97 | 19.10 | 19.84 | 13M |
| 8 | 2026-09-17 | 19.99 | 20.55 | 19.11 | 19.27 | 15M |
| 9 | 2026-09-16 | 19.02 | 19.80 | 19.02 | 19.75 | 17M |
| 10 | 2026-09-15 | 18.38 | 19.38 | 18.32 | 19.32 | 20M |
| 11 | 2026-09-14 | 18.11 | 18.58 | 18.11 | 18.27 | 9M |
| 12 | 2026-09-11 | 18.36 | 18.46 | 18.15 | 18.20 | 10M |
52W
Data range
7.27
52.5%
35.68
High/low over the last 250 trading days, and where the price sits.
← Stocks