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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.19	22.45	22.45	23.18	21.75	46.98M
September 02, 2025	22.56	22.12	22.12	22.62	21.7	26.02M
September 01, 2025	22.65	22.48	22.48	22.85	21.84	41.28M
August 29, 2025	22.2	22.51	22.51	23.3	22.11	54.77M
August 28, 2025	20.68	22.53	22.53	22.78	20.65	82.14M
August 27, 2025	21.2	20.71	20.71	21.5	20.7	30.29M
August 26, 2025	21.1	21.23	21.23	21.52	21.04	21.78M
August 25, 2025	21.7	21.22	21.22	21.8	21.02	30.67M
August 22, 2025	21	21.41	21.41	21.5	20.91	28.06M
August 21, 2025	20.77	21.1	21.1	21.47	20.55	33.77M
August 20, 2025	20.45	20.69	20.69	20.69	20.26	16.81M
August 19, 2025	20.53	20.48	20.48	20.63	20.2	22.12M
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

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