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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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