Zhejiang Weigang Technology Co., Ltd. - 001256.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.39	22.69	22.69	22.93	22.39	2.07M
February 12, 2026	22.79	22.5	22.5	22.82	22.46	1.81M
February 11, 2026	22.58	22.79	22.79	22.92	22.23	2.79M
February 10, 2026	22.53	22.82	22.82	22.84	22.26	1.8M
February 09, 2026	22.34	22.39	22.39	22.49	22.11	1.47M
February 06, 2026	21.91	22.21	22.21	22.45	21.8	2.06M
February 05, 2026	21.79	22.06	22.06	22.2	21.64	2.53M
February 04, 2026	21.66	21.79	21.79	22.02	21.58	1.56M
February 03, 2026	21.57	21.69	21.69	21.83	21.29	1.77M
February 02, 2026	21.57	21.41	21.41	22.19	21.34	2.5M
January 30, 2026	21.28	21.63	21.63	21.65	21	2.13M
January 29, 2026	21.34	21.28	21.28	21.9	21.05	2M
January 28, 2026	22.2	21.48	21.48	22.22	21.41	1.85M
January 27, 2026	22.15	21.87	21.87	22.2	21.32	1.87M
January 26, 2026	22.48	22.14	22.14	22.71	21.98	2.35M
January 23, 2026	22.45	22.41	22.41	22.5	22.21	2.09M
January 22, 2026	22.24	22.37	22.37	22.49	22.24	1.26M
January 21, 2026	22.03	22.26	22.26	22.35	21.8	1.28M
January 20, 2026	22.23	22.02	22.02	22.36	21.73	1.76M
January 19, 2026	21.73	22.2	22.2	22.2	21.66	1.57M
January 16, 2026	21.5	21.73	21.73	21.85	21.45	1.65M
January 15, 2026	21.7	21.59	21.59	21.7	21.12	1.55M
January 14, 2026	21.55	21.42	21.42	21.74	21.02	2.01M
January 13, 2026	21.51	21.7	21.55	21.93	21.24	2.18M
January 12, 2026	21.56	21.56	21.56	21.74	21.42	1.97M
January 09, 2026	21.51	21.56	21.56	21.67	21.34	1.61M
January 08, 2026	21.46	21.54	21.54	21.68	21.38	1.79M
January 07, 2026	21.8	21.56	21.56	22.08	21.35	3.07M
January 06, 2026	22.38	21.7	21.7	22.63	21.65	3.2M
January 05, 2026	22.34	22.34	22.34	22.7	22.07	3.09M
December 31, 2025	21.95	22.34	22.34	22.36	21.91	1.71M
December 30, 2025	21.52	22.02	22.02	22.07	21.4	1.37M
December 29, 2025	21.31	21.58	21.58	21.59	21.1	1.2M
December 26, 2025	21.39	21.38	21.38	21.57	21.18	1.15M
December 25, 2025	21.11	21.35	21.35	21.38	20.92	1.08M
December 24, 2025	20.63	21.01	21.01	21.13	20.42	1.18M
December 23, 2025	20.65	20.52	20.52	20.85	20.48	1.04M
December 22, 2025	20.8	20.66	20.66	21.02	20.66	975,900
December 19, 2025	20.5	20.7	20.7	20.79	20.38	729,900
December 18, 2025	20.3	20.4	20.4	20.64	20.14	968,400
December 17, 2025	20.47	20.25	20.25	20.51	20.01	1.6M
December 16, 2025	20.69	20.25	20.25	20.98	20.24	1.68M
December 15, 2025	21.25	20.68	20.68	21.45	20.65	1.48M
December 12, 2025	21.47	21.33	21.33	21.84	21.33	966,302
December 11, 2025	21.9	21.64	21.64	22.21	21.51	1.2M
December 10, 2025	22.19	21.77	21.77	22.33	21.7	1.16M
December 09, 2025	22.44	22.29	22.29	22.49	22.19	1.23M
December 08, 2025	21.81	22.4	22.4	22.55	21.81	1.6M
December 05, 2025	21.36	21.81	21.81	21.94	21	1.18M
December 04, 2025	21.44	21.36	21.36	21.78	21.3	1.04M
December 03, 2025	21.86	21.72	21.72	22.02	21.55	1.24M
December 02, 2025	21.92	21.75	21.75	22.18	21.7	813,000
December 01, 2025	22.44	22.01	22.01	22.44	21.92	1.44M
November 28, 2025	21.44	22.08	22.08	22.09	21.42	1.11M
November 27, 2025	21.36	21.5	21.5	21.7	21.24	605,000
November 26, 2025	21.53	21.33	21.33	21.75	21.3	837,500
November 25, 2025	21.48	21.51	21.51	21.76	21.24	1.03M
November 24, 2025	20.76	21.24	21.24	21.5	20.76	1.34M
November 21, 2025	21.44	20.74	20.74	21.76	20.65	1.57M
November 20, 2025	21.91	21.71	21.71	22.1	21.6	936,400

Zhejiang Weigang Technology Co., Ltd. (001256.SZ) SHZ