Shenzhen - Delayed Quote
CNY
Goldwind Science&Technology Co., Ltd. (002202.SZ)
14.39
-0.51
(-3.42%)
At close: October 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.61
15.11
14.38
14.39
14.39
97,607,927
Oct 29, 2026
14.31
15.50
14.20
14.90
14.90
150,242,224
Oct 28, 2026
14.23
14.44
14.06
14.38
14.38
57,676,706
Oct 27, 2026
14.63
14.77
14.14
14.14
14.14
52,278,371
Oct 26, 2026
14.81
14.98
14.47
14.54
14.54
57,634,480
Oct 23, 2026
14.46
14.95
14.01
14.90
14.90
83,966,511
Oct 22, 2026
15.21
15.25
14.73
14.73
14.73
50,673,512
Oct 21, 2026
15.16
15.38
15.15
15.22
15.22
49,678,506
Oct 20, 2026
15.10
15.30
14.96
15.14
15.14
44,596,480
Oct 19, 2026
15.00
15.28
14.88
15.20
15.20
42,126,484
Oct 16, 2026
14.99
15.49
14.84
15.13
15.13
84,632,697
Oct 15, 2026
14.72
15.08
14.61
14.80
14.80
65,711,487
Oct 14, 2026
15.77
15.82
15.15
15.17
15.17
68,498,848
Oct 13, 2026
15.75
16.03
15.47
15.87
15.87
67,633,674
Oct 12, 2026
16.34
16.74
16.05
16.06
16.06
60,430,277
Oct 9, 2026
16.68
16.72
15.93
16.35
16.35
80,208,310
Oct 8, 2026
16.85
17.12
16.66
16.68
16.68
65,023,913
Sep 30, 2026
17.10
17.35
17.05
17.22
17.22
46,006,576
Sep 29, 2026
17.07
17.30
17.02
17.09
17.09
47,186,451
Sep 28, 2026
17.90
17.91
17.10
17.23
17.23
66,763,148
Sep 24, 2026
17.84
18.17
17.77
17.90
17.90
70,319,067
Sep 23, 2026
17.91
18.05
17.75
17.83
17.83
46,873,809
Sep 22, 2026
18.18
18.24
17.92
17.97
17.97
64,851,329
Sep 21, 2026
18.19
18.25
18.10
18.13
18.13
62,729,631
Sep 18, 2026
18.03
18.38
18.02
18.20
18.20
81,364,974
Sep 17, 2026
17.97
18.55
17.71
18.22
18.22
136,168,516
Sep 16, 2026
18.75
19.05
18.16
18.23
18.23
138,817,713
Sep 15, 2026
19.09
19.58
18.75
18.82
18.82
149,864,460
Sep 14, 2026
18.62
19.36
18.33
19.31
19.31
153,133,913
Sep 11, 2026
18.01
18.61
17.89
18.60
18.60
143,448,537
Sep 10, 2026
17.69
18.35
17.53
18.14
18.14
97,087,729
Sep 9, 2026
17.70
17.94
17.60
17.85
17.85
56,685,714
Sep 8, 2026
17.66
17.84
17.56
17.75
17.75
54,242,887
Sep 7, 2026
17.51
17.71
17.38
17.65
17.65
50,862,173
Sep 4, 2026
17.82
17.90
17.36
17.49
17.49
79,096,492
Sep 3, 2026
17.99
18.01
17.63
17.70
17.70
55,846,709
Sep 2, 2026
18.06
18.06
17.77
17.80
17.80
66,421,289
Sep 1, 2026
18.29
18.48
18.16
18.19
18.19
66,441,662
Aug 31, 2026
18.18
18.37
18.05
18.34
18.34
63,934,125
Aug 28, 2026
18.64
18.67
18.38
18.41
18.41
84,133,515
Aug 27, 2026
18.45
18.76
18.35
18.74
18.74
90,337,011
Aug 26, 2026
18.60
19.02
18.60
18.61
18.61
101,321,831
Aug 25, 2026
18.13
18.62
18.08
18.46
18.46
81,166,593
Aug 24, 2026
18.90
19.10
18.00
18.30
18.30
134,604,566
Aug 21, 2026
19.24
19.50
18.90
19.19
19.19
158,841,040
Aug 20, 2026
21.50
21.53
19.83
19.84
19.84
269,374,628
Aug 19, 2026
24.21
24.21
22.00
22.03
22.03
408,222,237
Aug 18, 2026
21.75
22.18
21.30
22.01
22.01
146,152,275
Aug 17, 2026
21.40
21.76
21.01
21.76
21.76
121,420,185
Aug 14, 2026
20.94
21.15
20.48
20.93
20.93
92,012,128
Aug 13, 2026
20.77
21.41
20.62
20.93
20.93
149,888,272
Aug 12, 2026
19.89
20.95
19.57
20.44
20.44
133,564,008
Aug 11, 2026
20.01
20.34
19.76
19.92
19.92
226,653,870
Aug 10, 2026
21.90
21.90
20.88
21.68
21.68
185,218,037
Aug 7, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
20.43
21.88
20.43
21.80
21.80
194,399,035
Aug 6, 2026
20.10
21.58
20.09
20.76
20.56
175,766,548
Aug 5, 2026
19.50
20.35
19.50
20.16
19.97
140,597,370
Aug 4, 2026
19.40
19.58
18.94
19.49
19.30
127,598,749
Aug 3, 2026
18.42
19.39
18.42
19.24
19.05
144,460,510
Jul 31, 2026
18.17
18.66
18.17
18.39
18.21
96,547,587
Jul 30, 2026
18.00
18.35
17.83
18.01
17.84
82,168,361
Jul 29, 2026
18.00
18.20
17.52
18.08
17.91
75,852,436
Jul 28, 2026
18.15
18.53
17.90
17.99
17.82
86,313,300
Jul 27, 2026
17.60
18.18
17.52
18.15
17.98
75,310,930
Jul 24, 2026
18.08
18.20
17.61
17.62
17.45
89,091,340
Jul 23, 2026
17.51
18.38
17.38
18.37
18.19
121,752,592
Jul 22, 2026
17.44
18.08
17.36
17.51
17.34
92,242,095
Jul 21, 2026
17.13
17.62
16.61
17.55
17.38
102,263,506
Jul 20, 2026
17.40
17.49
16.69
17.03
16.87
104,947,075
Jul 17, 2026
18.49
18.59
17.00
17.01
16.85
125,673,524
Jul 16, 2026
18.48
19.07
17.93
18.59
18.41
81,478,266
Jul 15, 2026
18.99
19.38
18.82
18.88
18.70
84,960,017
Jul 14, 2026
20.00
20.00
18.46
19.17
18.99
149,626,514
Jul 13, 2026
21.73
21.85
20.20
20.27
20.07
195,321,314
Jul 10, 2026
20.47
22.36
19.93
22.36
22.14
267,662,061
Jul 9, 2026
20.82
20.98
19.71
20.33
20.13
150,407,629
Jul 8, 2026
21.96
22.15
21.02
21.04
20.84
122,857,904
Jul 7, 2026
23.53
23.70
22.03
22.19
21.98
155,179,387
Jul 6, 2026
24.73
24.98
23.52
23.91
23.68
169,900,476
Jul 3, 2026
23.50
24.98
23.50
24.59
24.35
214,725,155
Jul 2, 2026
24.11
24.60
23.49
23.51
23.28
217,788,854
Jul 1, 2026
23.90
25.06
23.19
24.66
24.42
323,098,368
Jun 30, 2026
22.89
23.90
22.89
23.90
23.67
206,023,999
Jun 29, 2026
22.76
22.84
21.38
21.73
21.52
227,547,861
Jun 26, 2026
22.51
23.90
22.26
23.33
23.11
302,997,374
Jun 25, 2026
22.00
22.66
21.58
21.90
21.69
129,960,243
Jun 24, 2026
21.55
22.42
21.04
22.20
21.99
119,112,275
Jun 23, 2026
22.63
23.05
21.64
21.75
21.54
133,505,245
Jun 22, 2026
22.49
22.95
21.66
22.94
22.72
149,454,133
Jun 18, 2026
21.89
23.05
21.83
22.49
22.27
144,135,199
Jun 17, 2026
21.67
22.10
21.42
21.98
21.77
105,840,894
Jun 16, 2026
21.69
22.41
21.39
21.77
21.56
144,330,964
Jun 15, 2026
21.53
21.66
20.91
21.34
21.13
129,334,308
Jun 12, 2026
21.56
22.30
21.30
21.43
21.22
169,707,079
Jun 11, 2026
21.01
21.28
20.80
21.13
20.93
84,200,414
Jun 10, 2026
22.00
22.29
21.03
21.25
21.05
105,377,074
Jun 9, 2026
21.93
22.08
21.26
22.00
21.79
101,853,965
Jun 8, 2026
22.17
22.98
21.58
21.69
21.48
121,120,081
Jun 5, 2026
23.85
23.95
22.97
23.00
22.78
116,438,872
Jun 4, 2026
23.35
23.75
23.20
23.63
23.40
79,104,281
Jun 3, 2026
23.10
24.03
22.80
23.61
23.38
124,190,205
Jun 2, 2026
23.23
23.39
22.36
23.24
23.02
114,713,549
Jun 1, 2026
23.88
24.08
23.37
23.46
23.23
101,520,117
May 29, 2026
24.15
24.26
23.32
23.42
23.19
138,742,230
May 28, 2026
23.60
24.46
23.48
24.30
24.07
133,614,976
May 27, 2026
24.67
24.96
23.45
23.60
23.37
138,265,418
May 26, 2026
24.68
24.75
23.75
24.51
24.27
147,936,044
May 25, 2026
25.20
25.28
24.30
24.88
24.64
154,789,802
May 22, 2026
24.74
25.25
24.30
25.20
24.96
117,168,026
May 21, 2026
25.49
26.09
24.61
24.73
24.49
177,991,531
May 20, 2026
25.20
25.36
24.69
25.30
25.06
115,838,083
May 19, 2026
25.56
25.73
25.13
25.42
25.18
104,234,187
May 18, 2026
25.00
26.30
25.00
25.79
25.54
146,230,637
May 15, 2026
25.90
26.35
24.83
25.09
24.85
173,612,819
May 14, 2026
27.95
28.00
25.98
26.03
25.78
230,255,291
May 13, 2026
27.07
27.94
26.88
27.80
27.53
176,155,183
May 12, 2026
28.06
28.07
27.01
27.27
27.01
194,637,493
May 11, 2026
28.90
28.99
28.00
28.16
27.89
224,645,097
May 8, 2026
28.09
28.92
28.01
28.49
28.22
236,647,982
May 7, 2026
27.95
28.68
27.84
28.46
28.19
265,006,318
May 6, 2026
28.00
28.35
27.70
27.94
27.67
305,049,439
Apr 30, 2026
26.51
28.18
26.20
27.55
27.28
349,362,601
Apr 29, 2026
25.23
25.89
25.07
25.73
25.48
129,219,195
Apr 28, 2026
26.45
26.50
25.40
25.51
25.26
176,362,258
Apr 27, 2026
26.21
26.98
26.21
26.53
26.27
241,231,160
Apr 24, 2026
25.66
26.20
25.25
25.48
25.23
158,215,554
Apr 23, 2026
26.45
26.49
25.44
25.70
25.45
158,571,697
Apr 22, 2026
25.88
26.37
25.69
26.23
25.98
158,843,093
Apr 21, 2026
26.40
26.69
25.89
26.13
25.88
180,833,278
Apr 20, 2026
25.14
26.95
25.03
26.59
26.33
280,309,676
Apr 17, 2026
24.99
25.60
24.80
25.39
25.15
176,384,611
Apr 16, 2026
25.10
25.20
24.80
24.99
24.75
153,626,845
Apr 15, 2026
25.43
25.95
24.84
25.02
24.78
258,131,410
Apr 14, 2026
24.35
25.34
24.10
25.30
25.06
279,703,654
Apr 13, 2026
23.79
24.30
23.70
24.14
23.91
122,555,275
Apr 10, 2026
24.02
24.77
24.01
24.07
23.84
201,680,288
Apr 9, 2026
23.42
24.20
23.01
23.84
23.61
213,233,705
Apr 8, 2026
23.20
23.86
23.20
23.84
23.61
277,768,934
Apr 7, 2026
23.84
23.84
22.80
22.89
22.67
228,576,801
Apr 3, 2026
23.90
24.44
22.93
24.22
23.99
242,114,027
Apr 2, 2026
25.40
25.69
23.90
24.01
23.78
234,584,098
Apr 1, 2026
26.53
26.61
25.05
25.42
25.18
221,104,392
Mar 31, 2026
27.75
27.98
26.00
26.30
26.05
263,142,062
Mar 30, 2026
27.46
28.36
27.46
27.72
27.45
193,989,886
Mar 27, 2026
27.40
27.95
27.05
27.45
27.19
146,840,226
Mar 26, 2026
28.61
28.75
27.38
28.13
27.86
211,375,050
Mar 25, 2026
27.85
28.78
27.83
28.31
28.04
197,775,795
Mar 24, 2026
28.08
28.23
27.04
27.58
27.31
204,464,797
Mar 23, 2026
28.40
29.08
27.30
27.41
27.15
243,566,387
Mar 20, 2026
29.90
30.39
29.15
29.20
28.92
241,263,670
Mar 19, 2026
30.00
31.17
29.65
29.81
29.52
316,113,905
Mar 18, 2026
28.56
31.41
28.20
31.00
30.70
454,315,119
Mar 17, 2026
30.01
30.70
28.50
28.55
28.27
321,617,886
Mar 16, 2026
31.90
33.30
29.39
31.01
30.71
449,637,748
Mar 13, 2026
31.56
32.49
31.20
31.43
31.13
394,195,605
Mar 12, 2026
29.94
33.00
29.15
31.29
30.99
478,142,907
Mar 11, 2026
28.51
31.00
27.82
30.24
29.95
434,392,923
Mar 10, 2026
28.59
29.20
28.23
28.48
28.21
201,005,873
Mar 9, 2026
27.70
28.58
27.50
28.47
28.20
197,276,190
Mar 6, 2026
27.88
28.98
27.72
28.47
28.20
246,520,317
Mar 5, 2026
27.60
28.15
27.11
28.00
27.73
241,512,672
Mar 4, 2026
25.87
27.98
25.87
27.01
26.75
211,912,526
Mar 3, 2026
28.12
28.25
26.26
26.33
26.08
260,184,289
Mar 2, 2026
28.08
29.58
28.07
28.11
27.84
312,082,215
Feb 27, 2026
28.00
28.99
27.88
28.45
28.18
261,815,293
Feb 26, 2026
27.00
28.73
26.62
28.38
28.11
337,077,469
Feb 25, 2026
26.20
27.57
26.08
27.26
27.00
260,800,514
Feb 24, 2026
25.23
26.65
25.03
26.08
25.83
229,020,511
Feb 13, 2026
25.05
25.29
24.85
24.90
24.66
100,779,424
Feb 12, 2026
25.20
25.60
25.05
25.13
24.89
125,780,403
Feb 11, 2026
25.65
26.13
25.40
25.46
25.21
133,745,689
Feb 10, 2026
26.20
26.33
25.52
25.67
25.42
143,220,504
Feb 9, 2026
26.02
26.58
25.43
26.19
25.94
225,527,450
Feb 6, 2026
24.76
26.07
24.76
25.51
25.26
242,844,099
Feb 5, 2026
25.53
25.94
24.56
24.82
24.58
351,446,415
Feb 4, 2026
26.81
27.97
26.66
27.28
27.02
297,686,827
Feb 3, 2026
26.01
27.40
25.47
27.16
26.90
324,880,085
Feb 2, 2026
26.10
26.80
25.53
25.63
25.38
207,352,167
Jan 30, 2026
26.91
27.63
25.78
26.11
25.86
238,130,952
Jan 29, 2026
27.48
28.47
26.81
26.90
26.64
289,889,354
Jan 28, 2026
28.31
28.76
27.25
27.71
27.44
308,117,957
Jan 27, 2026
28.24
29.49
28.09
28.59
28.31
340,380,657
Jan 26, 2026
29.79
30.53
28.01
28.40
28.13
576,971,449
Jan 23, 2026
27.69
29.58
27.69
29.58
29.30
348,966,174
Jan 22, 2026
25.63
27.19
25.34
26.89
26.63
430,490,807
Jan 21, 2026
25.94
26.58
25.38
25.45
25.20
333,692,997
Jan 20, 2026
26.93
27.33
25.65
26.06
25.81
499,095,375
Jan 19, 2026
24.34
28.51
24.34
27.70
27.43
711,645,193
Jan 16, 2026
27.04
27.04
27.04
27.04
26.78
69,043,500
Jan 15, 2026
30.39
31.62
30.04
30.04
29.75
180,717,032
Jan 14, 2026
34.47
35.55
32.63
33.38
33.06
755,042,355
Jan 13, 2026
36.00
37.03
31.62
33.95
33.62
896,332,514
Jan 12, 2026
33.99
35.13
33.55
35.13
34.79
379,619,360
Jan 9, 2026
31.94
31.94
30.74
31.94
31.63
563,292,926
Jan 8, 2026
26.00
29.04
25.53
29.04
28.76
608,126,695
Jan 7, 2026
24.50
26.40
23.81
26.40
26.15
680,173,149
Jan 6, 2026
21.21
24.00
20.80
24.00
23.77
617,622,769
Jan 5, 2026
22.44
22.44
21.69
21.82
21.61
648,782,714
Dec 31, 2025
19.60
20.88
19.45
20.40
20.20
427,962,622
Dec 30, 2025
22.01
22.78
19.54
20.20
20.01
682,739,403
Dec 29, 2025
21.00
21.66
20.52
21.66
21.45
220,386,528
Dec 26, 2025
19.95
20.39
19.42
19.69
19.50
350,621,881
Dec 25, 2025
17.69
19.17
17.56
19.17
18.99
266,527,573
Dec 24, 2025
16.77
17.70
16.61
17.43
17.26
152,370,787
Dec 23, 2025
17.41
17.85
16.77
17.05
16.89
194,336,248
Dec 22, 2025
16.51
17.19
16.51
16.89
16.73
159,448,734
Dec 19, 2025
16.42
16.75
16.06
16.20
16.04
124,210,800
Dec 18, 2025
16.37
17.08
16.05
16.53
16.37
122,386,812
Dec 17, 2025
16.31
16.58
16.12
16.52
16.36
110,185,719
Dec 16, 2025
17.20
17.28
16.25
16.39
16.23
172,133,097
Dec 15, 2025
17.10
17.95
16.82
17.50
17.33
257,473,304
Dec 12, 2025
16.82
16.98
16.40
16.98
16.82
264,437,727
Dec 11, 2025
15.76
16.98
15.70
16.98
16.82
242,456,428
Dec 10, 2025
15.51
15.58
15.30
15.44
15.29
51,872,745
Dec 9, 2025
15.78
15.97
15.51
15.59
15.44
72,372,540
Dec 8, 2025
16.11
16.27
15.75
15.90
15.75
105,674,589
Dec 5, 2025
15.02
16.38
14.99
15.85
15.70
173,438,722
Dec 4, 2025
14.90
15.36
14.58
15.03
14.89
120,552,781
Dec 3, 2025
15.52
16.39
15.10
15.29
15.14
207,059,497
Dec 2, 2025
15.01
16.06
14.73
15.67
15.52
136,342,863
Dec 1, 2025
15.40
15.40
14.80
15.04
14.90
96,137,326
Nov 28, 2025
15.27
15.56
15.18
15.41
15.26
72,119,210
Nov 27, 2025
15.37
15.46
15.12
15.19
15.04
65,734,667
Nov 26, 2025
15.00
15.58
14.91
15.40
15.25
106,151,458
Nov 25, 2025
14.80
15.02
14.70
14.88
14.74
66,604,859
Nov 24, 2025
14.10
15.00
13.96
14.73
14.59
89,323,276
Nov 21, 2025
14.55
14.76
14.27
14.28
14.14
76,369,489
Nov 20, 2025
14.89
15.22
14.75
14.76
14.62
55,105,748
Nov 19, 2025
14.69
14.94
14.56
14.89
14.75
65,272,949
Nov 18, 2025
14.97
15.03
14.58
14.69
14.55
62,129,652
Nov 17, 2025
15.13
15.18
14.80
14.92
14.78
66,905,719
Nov 14, 2025
15.12
15.62
14.98
15.20
15.05
72,028,283
Nov 13, 2025
15.05
15.54
15.05
15.35
15.20
89,841,454
Nov 12, 2025
15.41
15.49
14.80
14.98
14.84
114,933,606
Nov 11, 2025
15.70
15.96
15.41
15.53
15.38
99,431,070
Nov 10, 2025
16.40
16.50
15.46
15.60
15.45
194,329,151
Nov 7, 2025
16.71
17.09
16.53
16.66
16.50
121,786,548
Nov 6, 2025
16.75
17.55
16.52
16.93
16.77
197,890,853
Nov 5, 2025
15.80
16.93
15.70
16.77
16.61
174,149,573
Nov 4, 2025
16.63
16.67
16.01
16.22
16.06
153,944,948
Nov 3, 2025
15.87
16.97
15.49
16.79
16.63
222,527,872
Oct 31, 2025
16.32
16.64
15.65
15.70
15.55
170,183,746
Oct 30, 2025
15.68
16.93
15.52
16.38
16.22
230,351,142
