Stock listing
Shenzhen:002667 Willing New Energy Co., Ltd. (*ST威领) 股价
Follow Willing New Energy Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002667
¥25.34 CNY +1.44 (+6.0%)
Close on Nov 4, 2026
- Day range
- ¥23.42 – ¥25.66 CNYNov 4, 2026
- Volume
- 15.39M sharesNov 4, 2026
- Market cap
- ¥6.60B CNYAt the close on Nov 4, 2026 · price × 260.6M shares outstanding
- 52-week range
- ¥7.27 – ¥35.68 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥359.1M CNYMedian day 17.01M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002667 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.34 | +1.44 | +6.0% | ¥23.67 | ¥25.66 | ¥23.42 | 15,392,700 | |
| ¥23.90 | +0.01 | 0.0% | ¥23.88 | ¥24.66 | ¥22.61 | 14,703,920 | |
| ¥23.89 | +2.10 | +9.6% | ¥21.58 | ¥23.97 | ¥21.58 | 16,722,220 | |
| ¥21.79 | +1.21 | +5.9% | ¥20.20 | ¥22.19 | ¥20.00 | 12,628,600 | |
| ¥20.58 | +0.42 | +2.1% | ¥20.39 | ¥21.15 | ¥20.20 | 10,109,000 | |
| ¥20.16 | -0.23 | -1.1% | ¥20.55 | ¥20.68 | ¥19.70 | 9,426,800 | |
| ¥20.39 | +0.08 | +0.4% | ¥20.70 | ¥21.65 | ¥20.33 | 10,172,900 | |
| ¥20.31 | -1.25 | -5.8% | ¥21.00 | ¥21.40 | ¥20.07 | 10,550,338 | |
| ¥21.56 | +0.45 | +2.1% | ¥20.20 | ¥22.10 | ¥19.74 | 15,849,502 | |
| ¥21.11 | -2.34 | -10.0% | ¥22.50 | ¥22.67 | ¥21.11 | 17,085,772 | |
| ¥23.45 | -1.73 | -6.9% | ¥24.88 | ¥25.10 | ¥22.66 | 25,935,358 | |
| ¥25.18 | +2.02 | +8.7% | ¥24.77 | ¥25.40 | ¥24.30 | 23,143,284 | |
| ¥23.16 | -2.57 | -10.0% | ¥24.63 | ¥25.30 | ¥23.16 | 22,164,980 | |
| ¥25.73 | -2.86 | -10.0% | ¥28.29 | ¥28.86 | ¥25.73 | 27,963,482 | |
| ¥28.59 | -0.42 | -1.4% | ¥28.53 | ¥30.56 | ¥27.33 | 26,031,996 | |
| ¥29.01 | +2.16 | +8.0% | ¥26.07 | ¥29.01 | ¥26.04 | 25,096,133 | |
| ¥26.85 | +2.44 | +10.0% | ¥26.85 | ¥26.85 | ¥24.50 | 32,566,449 | |
| ¥24.41 | +2.22 | +10.0% | ¥24.41 | ¥24.41 | ¥24.41 | 723,200 | |
| ¥22.19 | 0.00 | 0.0% | ¥22.19 | ¥22.19 | ¥22.19 | 0 | |
| ¥22.19 | 0.00 | 0.0% | ¥22.19 | ¥22.19 | ¥22.19 | 0 | |
| ¥22.19 | +0.19 | +0.9% | ¥21.90 | ¥23.97 | ¥19.80 | 34,743,377 | |
| ¥22.00 | +0.98 | +4.7% | ¥20.95 | ¥22.50 | ¥19.97 | 19,639,267 | |
| ¥21.02 | -1.07 | -4.8% | ¥21.87 | ¥22.29 | ¥20.32 | 15,111,148 | |
| ¥22.09 | +1.25 | +6.0% | ¥20.86 | ¥22.46 | ¥20.06 | 17,124,521 | |
| ¥20.84 | -0.98 | -4.5% | ¥22.10 | ¥24.00 | ¥20.30 | 35,982,016 | |
| ¥21.82 | +1.98 | +10.0% | ¥19.84 | ¥21.82 | ¥19.80 | 20,097,010 | |
| ¥19.84 | +0.57 | +3.0% | ¥19.11 | ¥19.97 | ¥19.10 | 13,008,270 | |
| ¥19.27 | -0.48 | -2.4% | ¥19.99 | ¥20.55 | ¥19.11 | 14,804,010 | |
| ¥19.75 | +0.43 | +2.2% | ¥19.02 | ¥19.80 | ¥19.02 | 16,911,840 | |
| ¥19.32 | +1.05 | +5.7% | ¥18.38 | ¥19.38 | ¥18.32 | 19,844,199 | |
| ¥18.27 | +0.07 | +0.4% | ¥18.11 | ¥18.58 | ¥18.11 | 9,322,370 | |
| ¥18.20 | -0.43 | -2.3% | ¥18.36 | ¥18.46 | ¥18.15 | 10,294,913 | |
| ¥18.63 | +0.51 | +2.8% | ¥18.12 | ¥19.48 | ¥18.05 | 21,490,939 | |
| ¥18.12 | +0.06 | +0.3% | ¥18.03 | ¥18.18 | ¥18.03 | 7,273,100 | |
| ¥18.06 | +0.01 | +0.1% | ¥18.02 | ¥18.12 | ¥18.00 | 8,343,910 | |
| ¥18.05 | +0.03 | +0.2% | ¥18.02 | ¥18.15 | ¥17.95 | 13,029,113 | |
| ¥18.02 | -0.12 | -0.7% | ¥18.08 | ¥18.18 | ¥17.99 | 12,576,800 | |
| ¥18.14 | -0.08 | -0.4% | ¥18.13 | ¥18.27 | ¥17.99 | 13,489,269 | |
| ¥18.22 | -0.16 | -0.9% | ¥18.37 | ¥18.47 | ¥18.16 | 9,988,100 | |
| ¥18.38 | -0.26 | -1.4% | ¥18.82 | ¥18.91 | ¥18.24 | 13,060,390 | |
| ¥18.64 | -0.36 | -1.9% | ¥18.80 | ¥19.15 | ¥18.50 | 13,847,380 | |
| ¥19.00 | -0.37 | -1.9% | ¥19.79 | ¥19.87 | ¥19.00 | 17,150,500 | |
| ¥19.37 | +0.24 | +1.3% | ¥19.34 | ¥19.44 | ¥18.69 | 21,929,400 | |
| ¥19.13 | -1.50 | -7.3% | ¥20.13 | ¥20.59 | ¥18.98 | 28,094,480 | |
| ¥20.63 | +1.18 | +6.1% | ¥19.60 | ¥21.40 | ¥19.50 | 33,090,719 | |
| ¥19.45 | +0.24 | +1.2% | ¥20.00 | ¥20.00 | ¥18.57 | 46,907,672 | |
| ¥19.21 | +1.75 | +10.0% | ¥19.21 | ¥19.21 | ¥19.01 | 30,480,992 | |
| ¥17.46 | +1.59 | +10.0% | ¥17.46 | ¥17.46 | ¥17.46 | 648,200 | |
| ¥15.87 | +1.44 | +10.0% | ¥15.87 | ¥15.87 | ¥15.87 | 2,268,000 | |
| ¥14.43 | +0.45 | +3.2% | ¥13.50 | ¥14.54 | ¥13.21 | 18,060,900 | |
| ¥13.98 | +0.24 | +1.7% | ¥14.00 | ¥14.60 | ¥13.67 | 19,996,100 | |
| ¥13.74 | +0.14 | +1.0% | ¥13.43 | ¥14.25 | ¥13.35 | 14,596,300 | |
| ¥13.60 | -1.45 | -9.6% | ¥14.76 | ¥14.96 | ¥13.60 | 22,447,301 | |
| ¥15.05 | +0.50 | +3.4% | ¥14.78 | ¥15.65 | ¥13.38 | 25,638,400 | |
| ¥14.55 | -1.40 | -8.8% | ¥15.96 | ¥16.30 | ¥14.36 | 34,316,820 | |
| ¥15.95 | +1.45 | +10.0% | ¥14.50 | ¥15.95 | ¥14.50 | 24,323,900 | |
| ¥14.50 | +1.02 | +7.6% | ¥14.00 | ¥14.59 | ¥13.21 | 29,394,699 | |
| ¥13.48 | +1.23 | +10.0% | ¥12.50 | ¥13.48 | ¥12.40 | 21,717,199 | |
| ¥12.25 | +0.34 | +2.9% | ¥11.80 | ¥12.38 | ¥11.54 | 16,940,100 | |
| ¥11.91 | -0.28 | -2.3% | ¥11.80 | ¥12.60 | ¥11.79 | 23,674,600 |
- Ticker
- Shenzhen:002667
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 1, 2025
Willing New Energy's Trading To Resume
Latest news
Willing New Energy's Trading To Resume
Dec 1, 2025
Closed ¥16.28 (-3.7%) on Dec 2, 2025
Willing New Energy's Trading To Halt Pending Ownership Change
Nov 24, 2025
Closed ¥16.90 (0.0%) on Nov 25, 2025
Willing New Energy Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 1, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Willing New Energy Co., Ltd.