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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.25	20.75	20.75	21.25	20.7	11.74M
February 12, 2026	21.02	21.34	21.34	21.47	21.02	12.65M
February 11, 2026	20.8	21	21	21.22	20.78	11.16M
February 10, 2026	20.93	20.76	20.76	20.95	20.76	6.66M
February 09, 2026	20.85	20.9	20.9	20.99	20.78	7.91M
February 06, 2026	20.72	20.62	20.62	20.96	20.57	8.89M
February 05, 2026	21.11	20.85	20.85	21.16	20.79	7.34M
February 04, 2026	20.85	21.17	21.17	21.36	20.84	9.16M
February 03, 2026	20.95	20.94	20.94	21.04	20.71	8.1M
February 02, 2026	21.34	20.68	20.68	21.5	20.66	14.83M
January 30, 2026	22.11	21.41	21.41	22.13	21.21	20.04M
January 29, 2026	21.53	22.22	22.22	22.28	21.45	27.43M
January 28, 2026	21.55	21.59	21.59	21.67	21.44	10.7M
January 27, 2026	21.48	21.6	21.6	21.76	21.13	14.77M
January 26, 2026	21.85	21.5	21.5	21.93	21.35	17.45M
January 23, 2026	21.59	21.75	21.75	21.91	21.59	15.17M
January 22, 2026	21.44	21.58	21.58	21.88	21.4	17.26M
January 21, 2026	21.36	21.42	21.42	21.53	21.28	13.82M
January 20, 2026	21.26	21.35	21.35	21.45	21.09	14.67M
January 19, 2026	20.85	21.26	21.26	21.26	20.85	19.94M
January 16, 2026	20.52	20.78	20.78	20.88	20.52	17.82M
January 15, 2026	20.38	20.48	20.48	20.52	20.33	7.71M
January 14, 2026	20.48	20.44	20.44	20.76	20.28	16.59M
January 13, 2026	20.79	20.51	20.51	20.84	20.45	14.24M
January 12, 2026	20.62	20.73	20.73	20.75	20.48	15.78M
January 09, 2026	20.38	20.64	20.64	20.75	20.38	12.5M
January 08, 2026	20.5	20.38	20.38	20.58	20.34	12.59M
January 07, 2026	20.76	20.52	20.52	20.77	20.5	10.03M
January 06, 2026	20.61	20.74	20.74	20.79	20.58	10.35M
January 05, 2026	20.62	20.57	20.57	20.65	20.44	10.58M
December 31, 2025	20.75	20.62	20.62	20.75	20.53	6.8M
December 30, 2025	20.39	20.67	20.67	20.71	20.36	8.08M
December 29, 2025	20.54	20.42	20.42	20.63	20.41	6.99M
December 26, 2025	20.43	20.55	20.55	20.68	20.37	8.04M
December 25, 2025	20.35	20.49	20.49	20.57	20.28	7.64M
December 24, 2025	20.24	20.33	20.33	20.37	20.17	5.72M
December 23, 2025	20.38	20.18	20.18	20.46	20.13	5.95M
December 22, 2025	20.35	20.38	20.38	20.47	20.31	6.9M
December 19, 2025	20.31	20.32	20.32	20.8	20.27	9.38M
December 18, 2025	19.99	20.19	20.19	20.22	19.94	7.47M
December 17, 2025	19.84	20.06	20.06	20.09	19.77	8.72M
December 16, 2025	19.91	19.92	19.92	20	19.65	7.97M
December 15, 2025	20.03	19.92	19.92	20.1	19.83	8.94M
December 12, 2025	19.91	20.13	20.13	20.26	19.83	13.45M
December 11, 2025	20.2	19.88	19.88	20.22	19.82	10.46M
December 10, 2025	20.07	20.15	20.15	20.21	20.03	7.94M
December 09, 2025	20.4	20.13	20.13	20.41	20.1	8.99M
December 08, 2025	20.46	20.39	20.39	20.6	20.36	8.66M
December 05, 2025	20.2	20.41	20.41	20.46	20.1	7.18M
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

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