Weifu High-Technology Group Co., Ltd. - 000581.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.45	20.53	20.53	20.78	20.32	25.88M
August 15, 2025	19.85	20.37	20.37	20.38	19.85	17.87M
August 14, 2025	20.25	19.92	19.92	20.29	19.83	17.46M
August 13, 2025	20.2	20.25	20.25	20.33	20.16	15.33M
August 12, 2025	20.24	20.19	20.19	20.35	20.11	14.3M
August 11, 2025	20.12	20.19	20.19	20.28	20.05	14.65M
August 08, 2025	20.24	20.06	20.06	20.28	20.05	14.08M
August 07, 2025	20.59	20.21	20.21	20.78	20.14	24.28M
August 06, 2025	19.47	20.57	20.57	20.8	19.34	51.18M
August 05, 2025	19.44	19.44	19.44	19.75	19.41	15.79M
August 04, 2025	19.32	19.43	19.43	19.44	19.13	13.33M
August 01, 2025	19.28	19.38	19.38	19.79	19.27	17.22M
July 31, 2025	19.3	19.25	19.25	19.77	19.2	15.37M
July 30, 2025	19.38	19.33	19.33	19.51	19.2	11.61M
July 29, 2025	19.56	19.45	19.45	19.58	19.3	11.16M
July 28, 2025	19.76	19.56	19.56	19.77	19.51	10.75M
July 25, 2025	19.79	19.7	19.7	19.82	19.66	9.64M
July 24, 2025	19.45	19.73	19.73	19.85	19.43	19.09M
July 23, 2025	19.64	19.41	19.41	19.66	19.38	12.88M
July 22, 2025	19.55	19.64	19.64	19.65	19.34	16.35M
July 21, 2025	19.46	19.57	19.57	19.76	19.41	23.44M
July 18, 2025	19.35	19.27	19.27	19.36	19.17	7.7M
July 17, 2025	19.24	19.27	19.27	19.32	19.21	8.16M
July 16, 2025	19.16	19.26	19.26	19.38	19.06	11.44M
July 15, 2025	19.21	19.16	19.16	19.32	19	10.21M
July 14, 2025	19.2	19.22	19.22	19.28	19.12	8.99M
July 11, 2025	19.28	19.17	19.17	19.3	19.12	12.54M
July 10, 2025	18.95	19.21	19.21	19.45	18.91	16.12M
July 09, 2025	18.98	18.96	18.96	19.28	18.92	10.92M
July 08, 2025	18.86	18.96	18.96	18.98	18.84	7.93M
July 07, 2025	18.98	18.87	18.87	19	18.84	6.63M
July 04, 2025	19.02	18.98	18.98	19.13	18.96	9.35M
July 03, 2025	18.85	19.08	19.08	19.16	18.79	12.99M
July 02, 2025	18.87	18.84	18.84	18.91	18.78	6.66M
July 01, 2025	18.95	18.9	18.9	19.02	18.81	8.48M
June 30, 2025	18.87	18.94	18.94	19.02	18.82	7.82M
June 27, 2025	18.89	18.85	18.85	19.06	18.81	9.51M
June 26, 2025	19	18.75	18.75	19	18.72	11.1M
June 25, 2025	18.76	19	19	19.02	18.75	12.41M
June 24, 2025	18.37	18.75	18.75	18.8	18.37	13.03M
June 23, 2025	18.31	18.29	18.29	18.4	18.16	8.92M
June 20, 2025	18.48	18.39	18.39	18.6	18.37	6.61M
June 19, 2025	18.75	18.46	18.46	18.88	18.44	11.09M
June 18, 2025	18.76	18.71	18.71	18.77	18.53	10.34M
June 17, 2025	19.61	19.62	18.72	19.72	19.53	9.13M
June 16, 2025	19.5	19.6	18.7	19.64	19.45	8.58M
June 13, 2025	19.91	19.54	18.64	19.92	19.48	18.51M
June 12, 2025	19.97	19.95	19.03	20.22	19.87	15.85M
June 11, 2025	19.82	19.96	19.04	20.04	19.82	7.88M
June 10, 2025	20.02	19.81	18.9	20.18	19.69	12.25M
June 09, 2025	19.91	20.06	19.14	20.18	19.91	10.53M
June 06, 2025	20.1	19.91	19	20.1	19.89	8.32M
June 05, 2025	20.01	20.08	19.16	20.29	19.88	12.75M
June 04, 2025	19.86	20.05	20.05	20.08	19.84	9.17M
June 03, 2025	19.78	19.86	19.86	19.9	19.76	6.97M
May 30, 2025	20	19.92	19.92	20.04	19.7	11.97M
May 29, 2025	19.91	20.06	20.06	20.2	19.91	12.17M
May 28, 2025	19.95	19.82	19.82	20.11	19.8	8.52M
May 27, 2025	20.17	19.97	19.97	20.23	19.86	11.67M
May 26, 2025	20.31	20.18	20.18	20.4	20.11	11.63M

Weifu High-Technology Group Co., Ltd. (000581.SZ) SHZ