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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.17	20.25	20.25	20.33	20.11	5.59M
December 03, 2025	20.23	20.17	20.17	20.27	20.08	4.93M
December 02, 2025	20.28	20.23	20.23	20.3	20.16	5.04M
December 01, 2025	20.24	20.31	20.31	20.39	20.19	9.11M
November 28, 2025	20.17	20.26	20.26	20.28	20.1	5.02M
November 27, 2025	20.14	20.18	20.18	20.3	20.1	5.34M
November 26, 2025	20.06	20.14	20.14	20.24	20.04	6.11M
November 25, 2025	20.22	20.06	20.06	20.38	20.05	10M
November 24, 2025	20.15	20.08	20.08	20.31	20.01	7.27M
November 21, 2025	20.67	20.05	20.05	20.8	20.01	15.2M
November 20, 2025	21.19	20.83	20.83	21.28	20.71	10.54M
November 19, 2025	21.32	21.2	21.2	21.42	21.06	5.93M
November 18, 2025	21.36	21.32	21.32	21.46	21.23	6.46M
November 17, 2025	21.7	21.37	21.37	21.7	21.31	8.24M
November 14, 2025	21.96	21.71	21.71	22.1	21.68	8.1M
November 13, 2025	22	22.1	22.1	22.15	21.95	7.22M
November 12, 2025	22.2	22.04	22.04	22.25	21.97	7.37M
November 11, 2025	22.42	22.21	22.21	22.5	22.16	8.62M
November 10, 2025	22.51	22.36	22.36	22.69	22.26	11.94M
November 07, 2025	22.4	22.69	22.69	23.1	22.31	23.18M
November 06, 2025	21.7	22.4	22.4	22.52	21.69	23.91M
November 05, 2025	21.21	21.7	21.7	21.77	21.21	10.35M
November 04, 2025	21.43	21.4	21.4	21.72	21.27	7.85M
November 03, 2025	21.47	21.49	21.49	21.54	21.23	8.61M
October 31, 2025	21.43	21.45	21.45	21.73	21.27	10.25M
October 30, 2025	21.7	21.49	21.49	21.87	21.47	11.41M
October 29, 2025	21.5	21.69	21.69	21.73	21.39	12.38M
October 28, 2025	22.09	21.59	21.59	22.4	21.53	26.5M
October 27, 2025	21	21.02	21.02	21.18	20.91	9.55M
October 24, 2025	20.66	20.88	20.88	21.03	20.65	7.87M
October 23, 2025	20.75	20.67	20.67	20.75	20.36	9.76M
October 22, 2025	20.86	20.74	20.74	20.89	20.69	5.59M
October 21, 2025	20.8	20.91	20.91	20.94	20.7	6.46M
October 20, 2025	20.85	20.76	20.76	20.89	20.68	7.21M
October 17, 2025	21.41	20.72	20.72	21.45	20.6	14.92M
October 16, 2025	21.65	21.46	21.46	21.87	21.4	10.19M
October 15, 2025	21.45	21.62	21.62	21.68	21.28	10.34M
October 14, 2025	21.9	21.38	21.28	22.12	21.35	15.32M
October 13, 2025	22	21.9	21.8	22.03	21.45	20.7M
October 10, 2025	23.15	22.63	22.52	23.16	22.52	16.01M
October 09, 2025	23	23.18	23.18	23.27	22.71	21.97M
September 30, 2025	23.21	23.04	23.04	23.33	22.9	18.5M
September 29, 2025	23.45	23.17	23.17	23.86	23.05	25.14M
September 26, 2025	22	23.56	23.56	23.92	21.76	54.33M
September 25, 2025	21.95	22.05	22.05	22.3	21.8	16.68M
September 24, 2025	21.7	21.94	21.94	22.22	21.34	19.42M
September 23, 2025	22.04	21.72	21.72	22.06	21.35	17.55M
September 22, 2025	21.86	22.08	22.08	22.39	21.65	16.92M
September 19, 2025	22.3	21.93	21.93	22.34	21.92	16.53M
September 18, 2025	22.19	22.19	22.19	22.71	21.81	36.35M
September 17, 2025	21.47	22.19	22.19	22.49	21.42	31.8M
September 16, 2025	21.26	21.47	21.47	21.59	21.1	16.32M
September 15, 2025	21.5	21.26	21.26	21.75	21.23	13.23M
September 12, 2025	21.75	21.46	21.46	21.82	21.4	14.98M
September 11, 2025	21.38	21.66	21.66	21.66	21.08	17.86M
September 10, 2025	21.71	21.38	21.38	21.89	21.3	16.44M
September 09, 2025	22.17	21.68	21.68	22.17	21.62	16.62M
September 08, 2025	21.84	22.19	22.19	22.43	21.8	21.39M
September 05, 2025	21.43	21.89	21.89	22.1	21.41	18.74M
September 04, 2025	22.28	21.44	21.44	22.34	21.09	33.81M

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