Stock listing
Shenzhen:300772 Windey Energy Technology Group Co., Ltd (运达股份) 股价
Follow Windey Energy Technology Group Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:300772
¥8.73 CNY +0.20 (+2.3%)
Close on Nov 2, 2026
- Day range
- ¥8.37 – ¥8.74 CNYNov 2, 2026
- Volume
- 13.75M sharesNov 2, 2026
- Market cap
- ¥6.87B CNYAt the close on Nov 2, 2026 · price × 786.8M shares outstanding
- 52-week range
- ¥8.32 – ¥21.99 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥168.9M CNYMedian day 14.40M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300772 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.73 | +0.20 | +2.3% | ¥8.50 | ¥8.74 | ¥8.37 | 13,748,158 | |
| ¥8.53 | -0.30 | -3.4% | ¥8.74 | ¥8.82 | ¥8.50 | 13,039,200 | |
| ¥8.83 | +0.23 | +2.7% | ¥8.63 | ¥8.95 | ¥8.53 | 18,608,268 | |
| ¥8.60 | +0.01 | +0.1% | ¥8.65 | ¥8.83 | ¥8.53 | 12,559,700 | |
| ¥8.59 | -0.16 | -1.8% | ¥8.75 | ¥8.88 | ¥8.59 | 9,270,572 | |
| ¥8.75 | -0.01 | -0.1% | ¥8.68 | ¥8.80 | ¥8.57 | 10,103,400 | |
| ¥8.76 | -0.06 | -0.7% | ¥8.73 | ¥8.88 | ¥8.32 | 20,516,541 | |
| ¥8.82 | +0.30 | +3.5% | ¥8.52 | ¥8.85 | ¥8.46 | 23,046,171 | |
| ¥8.52 | -0.12 | -1.4% | ¥8.61 | ¥8.68 | ¥8.51 | 8,633,952 | |
| ¥8.64 | 0.00 | 0.0% | ¥8.57 | ¥8.64 | ¥8.50 | 9,510,442 | |
| ¥8.64 | +0.12 | +1.4% | ¥8.48 | ¥8.82 | ¥8.43 | 15,996,837 | |
| ¥8.52 | -0.12 | -1.4% | ¥8.79 | ¥8.82 | ¥8.43 | 17,850,876 | |
| ¥8.64 | -0.27 | -3.0% | ¥8.65 | ¥8.83 | ¥8.60 | 13,155,832 | |
| ¥8.91 | -0.47 | -5.0% | ¥9.33 | ¥9.40 | ¥8.87 | 21,751,488 | |
| ¥9.38 | -0.37 | -3.8% | ¥9.67 | ¥9.68 | ¥9.25 | 20,696,311 | |
| ¥9.75 | +0.05 | +0.5% | ¥9.70 | ¥10.13 | ¥9.69 | 21,762,633 | |
| ¥9.70 | +0.02 | +0.2% | ¥9.60 | ¥9.94 | ¥9.50 | 21,971,623 | |
| ¥9.68 | -0.20 | -2.0% | ¥9.80 | ¥9.88 | ¥9.61 | 18,153,629 | |
| ¥9.88 | -0.20 | -2.0% | ¥9.89 | ¥10.21 | ¥9.85 | 24,105,439 | |
| ¥10.08 | +0.23 | +2.3% | ¥9.71 | ¥10.25 | ¥9.52 | 32,820,637 | |
| ¥9.85 | +0.38 | +4.0% | ¥9.55 | ¥9.99 | ¥9.55 | 34,271,570 | |
| ¥9.47 | +0.03 | +0.3% | ¥9.41 | ¥9.57 | ¥9.38 | 14,476,510 | |
| ¥9.44 | +0.05 | +0.5% | ¥9.38 | ¥9.46 | ¥9.30 | 12,302,350 | |
| ¥9.39 | -0.08 | -0.8% | ¥9.48 | ¥9.51 | ¥9.36 | 10,531,903 | |
| ¥9.47 | +0.10 | +1.1% | ¥9.40 | ¥9.56 | ¥9.38 | 14,332,108 | |
| ¥9.37 | +0.21 | +2.3% | ¥9.16 | ¥9.59 | ¥9.14 | 20,944,332 | |
| ¥9.16 | -0.12 | -1.3% | ¥9.17 | ¥9.30 | ¥9.06 | 18,199,184 | |
| ¥9.28 | -0.04 | -0.4% | ¥9.28 | ¥9.50 | ¥9.15 | 16,634,502 | |
| ¥9.32 | +0.13 | +1.4% | ¥9.13 | ¥9.46 | ¥9.11 | 19,286,104 | |
| ¥9.19 | -0.07 | -0.8% | ¥9.19 | ¥9.32 | ¥9.06 | 10,140,969 | |
| ¥9.26 | +0.04 | +0.4% | ¥9.15 | ¥9.33 | ¥9.04 | 14,487,497 | |
| ¥9.22 | -0.02 | -0.2% | ¥9.20 | ¥9.32 | ¥9.02 | 11,912,509 | |
| ¥9.24 | -0.15 | -1.6% | ¥9.36 | ¥9.38 | ¥9.22 | 11,605,182 | |
| ¥9.39 | +0.18 | +2.0% | ¥9.19 | ¥9.50 | ¥9.15 | 19,728,115 | |
| ¥9.21 | -0.05 | -0.5% | ¥9.26 | ¥9.28 | ¥9.19 | 12,705,267 | |
| ¥9.26 | +0.05 | +0.5% | ¥9.23 | ¥9.37 | ¥9.21 | 15,339,879 | |
| ¥9.21 | -0.06 | -0.6% | ¥9.31 | ¥9.33 | ¥9.17 | 12,225,578 | |
| ¥9.27 | -0.26 | -2.7% | ¥9.46 | ¥9.50 | ¥9.27 | 16,483,893 | |
| ¥9.53 | -0.01 | -0.1% | ¥9.52 | ¥9.57 | ¥9.43 | 18,006,568 | |
| ¥9.54 | -0.23 | -2.4% | ¥9.68 | ¥9.77 | ¥9.48 | 30,471,568 | |
| ¥9.77 | -1.32 | -11.9% | ¥10.00 | ¥10.00 | ¥9.74 | 46,335,941 | |
| ¥11.09 | +0.01 | +0.1% | ¥11.03 | ¥11.09 | ¥10.82 | 11,174,977 | |
| ¥11.08 | +0.07 | +0.6% | ¥10.96 | ¥11.19 | ¥10.93 | 10,979,870 | |
| ¥11.01 | +0.07 | +0.6% | ¥10.95 | ¥11.06 | ¥10.76 | 10,667,056 | |
| ¥10.94 | -0.39 | -3.4% | ¥11.33 | ¥11.35 | ¥10.85 | 12,204,648 | |
| ¥11.33 | -0.01 | -0.1% | ¥11.32 | ¥11.39 | ¥11.18 | 6,705,836 | |
| ¥11.34 | -0.13 | -1.1% | ¥11.46 | ¥11.59 | ¥11.29 | 9,964,580 | |
| ¥11.47 | -0.52 | -4.3% | ¥11.93 | ¥12.02 | ¥11.44 | 13,754,496 | |
| ¥11.99 | -0.23 | -1.9% | ¥12.17 | ¥12.22 | ¥11.90 | 11,390,075 | |
| ¥12.22 | +0.16 | +1.3% | ¥12.15 | ¥12.42 | ¥12.06 | 10,346,182 | |
| ¥12.06 | -0.34 | -2.7% | ¥12.40 | ¥12.47 | ¥11.98 | 13,965,325 | |
| ¥12.40 | -0.14 | -1.1% | ¥12.55 | ¥12.61 | ¥12.36 | 11,712,662 | |
| ¥12.54 | +0.24 | +2.0% | ¥12.35 | ¥12.59 | ¥12.30 | 12,633,841 | |
| ¥12.30 | -0.18 | -1.4% | ¥12.40 | ¥12.45 | ¥12.20 | 11,276,421 | |
| ¥12.48 | -0.05 | -0.4% | ¥12.53 | ¥12.62 | ¥12.29 | 11,291,802 | |
| ¥12.53 | -0.08 | -0.6% | ¥12.55 | ¥12.63 | ¥12.36 | 16,381,876 | |
| ¥12.61 | -0.29 | -2.2% | ¥12.85 | ¥13.06 | ¥12.48 | 18,090,252 | |
| ¥12.90 | +0.21 | +1.7% | ¥12.61 | ¥12.98 | ¥12.61 | 18,518,576 | |
| ¥12.69 | -0.09 | -0.7% | ¥12.93 | ¥13.08 | ¥12.63 | 23,529,180 | |
| ¥12.78 | +0.99 | +8.4% | ¥11.93 | ¥12.79 | ¥11.88 | 42,120,988 |
- Ticker
- Shenzhen:300772
- Asset type
- Stock
- Sector
- Energy
- Industry
- Renewable energy equipment & fuels
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 5, 2026
Key Shareholders of Changshu Guorui, Windey Energy To Undergo Reorganisation
Latest news
Key Shareholders of Changshu Guorui, Windey Energy To Undergo Reorganisation
Jun 5, 2026
Closed ¥13.42 (-1.2%) on Jun 5, 2026
Windey Energy Technology Group Co., Ltd on 6ix
- Sector
- Energy
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Windey Energy Technology Group Co., Ltd.