Zhejiang Weigang Technology Co., Ltd. (001256.SZ) SHZ
20.78
-1.62(-7.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.78
-1.62(-7.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.44 | 20.78 | 20.78 | 22.5 | 20.7 | 4.28M |
| April 02, 2026 | 23.04 | 22.4 | 22.4 | 23.7 | 22.31 | 4.29M |
| April 01, 2026 | 23.58 | 23 | 23 | 23.76 | 22.8 | 4.05M |
| March 31, 2026 | 24.64 | 23.14 | 23.14 | 24.76 | 23.13 | 5.01M |
| March 30, 2026 | 25 | 24.88 | 24.88 | 25.71 | 23.45 | 6.78M |
| March 27, 2026 | 25.54 | 25.44 | 25.44 | 27.3 | 24.98 | 10.31M |
| March 26, 2026 | 26.04 | 26.41 | 26.41 | 28.55 | 25.8 | 13.15M |
| March 25, 2026 | 25.09 | 26.3 | 26.3 | 26.48 | 24.65 | 8.82M |
| March 24, 2026 | 23.75 | 25.46 | 25.46 | 25.8 | 23.68 | 9.68M |
| March 23, 2026 | 23.05 | 24.15 | 24.15 | 24.2 | 22.5 | 9.85M |
| March 20, 2026 | 22.34 | 23.5 | 23.5 | 23.88 | 21.92 | 8.86M |
| March 19, 2026 | 22.96 | 22.88 | 22.88 | 23.22 | 21.93 | 3.47M |
| March 18, 2026 | 22.6 | 23.1 | 23.1 | 23.12 | 22.51 | 1.79M |
| March 17, 2026 | 22.93 | 22.6 | 22.6 | 23.16 | 22.33 | 1.61M |
| March 16, 2026 | 22.75 | 22.81 | 22.81 | 22.89 | 22.52 | 1.13M |
| March 13, 2026 | 22.46 | 22.64 | 22.64 | 22.89 | 22.38 | 1.08M |
| March 12, 2026 | 23.31 | 22.55 | 22.55 | 23.31 | 22.4 | 1.07M |
| March 11, 2026 | 22.98 | 22.92 | 22.92 | 23.18 | 22.74 | 1.3M |
| March 10, 2026 | 21.57 | 22.96 | 22.96 | 22.99 | 21.57 | 731,400 |
| March 09, 2026 | 22.6 | 22.64 | 22.64 | 22.79 | 22.13 | 2.14M |
| March 06, 2026 | 21.57 | 22.66 | 22.66 | 22.66 | 21.57 | 1.47M |
| March 05, 2026 | 21.49 | 21.76 | 21.76 | 21.97 | 21.49 | 1.34M |
| March 04, 2026 | 23.05 | 21.14 | 21.14 | 23.05 | 21.14 | 1.01M |
| March 03, 2026 | 22.54 | 21.63 | 21.63 | 22.55 | 21.6 | 1.58M |
| March 02, 2026 | 22.65 | 22.31 | 22.31 | 22.9 | 21.86 | 2.03M |
| February 27, 2026 | 23.05 | 22.7 | 22.7 | 23.05 | 22.56 | 1.57M |
| February 26, 2026 | 22.82 | 23.03 | 23.03 | 23.05 | 22.79 | 1.24M |
| February 25, 2026 | 22.8 | 22.82 | 22.82 | 23.01 | 22.71 | 1.67M |
| February 24, 2026 | 22.98 | 22.72 | 22.72 | 23 | 22.42 | 1.3M |
| February 13, 2026 | 22.39 | 22.69 | 0 | 22.93 | 22.39 | 2.07M |
| February 12, 2026 | 22.79 | 22.5 | 0 | 22.82 | 22.46 | 1.81M |
| February 11, 2026 | 22.58 | 22.79 | 0 | 22.92 | 22.23 | 2.79M |
| February 10, 2026 | 22.53 | 22.82 | 0 | 22.84 | 22.26 | 1.8M |
| February 09, 2026 | 22.34 | 22.39 | 0 | 22.49 | 22.11 | 1.47M |
| February 06, 2026 | 21.91 | 22.21 | 0 | 22.45 | 21.8 | 2.06M |
| February 05, 2026 | 21.79 | 22.06 | 0 | 22.2 | 21.64 | 2.53M |
| February 04, 2026 | 21.66 | 21.79 | 0 | 22.02 | 21.58 | 1.56M |
| February 03, 2026 | 21.57 | 21.69 | 0 | 21.83 | 21.29 | 1.77M |
| February 02, 2026 | 21.57 | 21.41 | 0 | 22.19 | 21.34 | 2.5M |
| January 30, 2026 | 21.28 | 21.63 | 0 | 21.65 | 21 | 2.13M |
| January 29, 2026 | 21.34 | 21.28 | 0 | 21.9 | 21.05 | 2M |
| January 28, 2026 | 22.2 | 21.48 | 0 | 22.22 | 21.41 | 1.85M |
| January 27, 2026 | 22.15 | 21.87 | 0 | 22.2 | 21.32 | 1.87M |
| January 26, 2026 | 22.48 | 22.14 | 0 | 22.71 | 21.98 | 2.35M |
| January 23, 2026 | 22.45 | 22.41 | 0 | 22.5 | 22.21 | 2.09M |
| January 22, 2026 | 22.24 | 22.37 | 0 | 22.49 | 22.24 | 1.26M |
| January 21, 2026 | 22.03 | 22.26 | 0 | 22.35 | 21.8 | 1.28M |
| January 20, 2026 | 22.23 | 22.02 | 0 | 22.36 | 21.73 | 1.76M |
| January 19, 2026 | 21.73 | 22.2 | 0 | 22.2 | 21.66 | 1.57M |
| January 16, 2026 | 21.5 | 21.73 | 0 | 21.85 | 21.45 | 1.65M |
| January 15, 2026 | 21.7 | 21.59 | 0 | 21.7 | 21.12 | 1.55M |
| January 14, 2026 | 21.55 | 21.42 | 0 | 21.74 | 21.02 | 2.01M |
| January 13, 2026 | 21.65 | 21.55 | 0 | 21.93 | 21.24 | 2.18M |
| January 12, 2026 | 21.56 | 21.56 | 0 | 21.74 | 21.42 | 1.97M |
| January 09, 2026 | 21.51 | 21.56 | 0 | 21.67 | 21.34 | 1.61M |
| January 08, 2026 | 21.46 | 21.54 | 0 | 21.68 | 21.38 | 1.79M |
| January 07, 2026 | 21.8 | 21.56 | 0 | 22.08 | 21.35 | 3.07M |
| January 06, 2026 | 22.38 | 21.7 | 0 | 22.63 | 21.65 | 3.2M |
| January 05, 2026 | 22.34 | 22.34 | 0 | 22.7 | 22.07 | 3.09M |
| December 31, 2025 | 21.95 | 22.34 | 0 | 22.36 | 21.91 | 1.71M |