Zhejiang Weixing Industrial Development Co., Ltd. - 002003.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.56	10.58	10.58	10.6	10.49	6.8M
September 04, 2025	10.59	10.55	10.55	10.62	10.46	6.73M
September 03, 2025	10.58	10.6	10.6	10.65	10.55	5.61M
September 02, 2025	10.74	10.59	10.59	10.74	10.53	10.55M
September 01, 2025	10.87	10.74	10.74	10.89	10.69	9.58M
August 29, 2025	10.92	10.87	10.87	10.96	10.83	6.77M
August 28, 2025	10.93	10.93	10.93	10.99	10.73	9.14M
August 27, 2025	11.31	10.94	10.94	11.35	10.94	13.3M
August 26, 2025	11.13	11.3	11.3	11.44	11.1	12.03M
August 25, 2025	11.03	11.18	11.18	11.3	11.01	19.68M
August 22, 2025	11.35	11.45	11.45	11.47	11.21	9.78M
August 21, 2025	11.29	11.33	11.33	11.35	11.22	5.18M
August 20, 2025	11.26	11.29	11.29	11.3	11.17	5.55M
August 19, 2025	11.17	11.28	11.28	11.4	11.11	10.49M
August 18, 2025	10.98	11.16	11.16	11.18	10.91	8.62M
August 15, 2025	10.96	10.95	10.95	11.01	10.88	6.36M
August 14, 2025	11.08	10.99	10.99	11.12	10.98	5.12M
August 13, 2025	11.05	11.05	11.05	11.08	10.99	4.82M
August 12, 2025	10.96	11.03	11.03	11.08	10.93	3.9M
August 11, 2025	10.91	10.96	10.96	11.01	10.88	5.28M
August 08, 2025	10.98	10.9	10.9	10.98	10.85	4.57M
August 07, 2025	10.95	10.96	10.96	11	10.9	4.35M
August 06, 2025	10.96	10.95	10.95	10.97	10.87	3.44M
August 05, 2025	10.88	10.96	10.96	10.99	10.78	5.22M
August 04, 2025	10.8	10.82	10.82	10.85	10.73	5.78M
August 01, 2025	10.69	10.85	10.85	10.87	10.67	6.68M
July 31, 2025	10.9	10.7	10.7	10.9	10.66	9.29M
July 30, 2025	10.86	10.91	10.91	11.02	10.81	7.08M
July 29, 2025	10.98	10.83	10.83	10.99	10.81	6.94M
July 28, 2025	11.2	10.98	10.98	11.24	10.97	9.47M
July 25, 2025	11.12	11.21	11.21	11.29	11.04	9.23M
July 24, 2025	11.14	11.1	11.1	11.25	11.02	9.13M
July 23, 2025	11	11.14	11.14	11.17	10.96	9.94M
July 22, 2025	10.85	10.97	10.97	10.99	10.83	9.53M
July 21, 2025	10.77	10.86	10.86	10.95	10.72	9.67M
July 18, 2025	10.69	10.76	10.76	10.78	10.64	8.37M
July 17, 2025	10.71	10.74	10.74	10.78	10.65	8.29M
July 16, 2025	10.55	10.71	10.71	10.78	10.54	20.17M
July 15, 2025	10.58	10.54	10.54	10.59	10.52	7.08M
July 14, 2025	10.64	10.56	10.56	10.64	10.55	10.25M
July 11, 2025	10.65	10.64	10.64	10.7	10.58	11.43M
July 10, 2025	10.68	10.63	10.63	10.68	10.56	8.7M
July 09, 2025	10.69	10.66	10.66	10.75	10.64	6.72M
July 08, 2025	10.7	10.69	10.69	10.72	10.64	7.61M
July 07, 2025	10.8	10.7	10.7	10.81	10.67	6.42M
July 04, 2025	11.08	10.81	10.81	11.09	10.79	12.03M
July 03, 2025	10.85	11.08	11.08	11.23	10.84	13.4M
July 02, 2025	10.86	10.81	10.81	10.89	10.79	4.31M
July 01, 2025	10.93	10.86	10.86	10.94	10.83	2.97M
June 30, 2025	10.98	10.91	10.91	11.03	10.89	4.58M
June 27, 2025	11.05	10.98	10.98	11.07	10.97	3.04M
June 26, 2025	11.05	11.02	11.02	11.13	10.98	3.33M
June 25, 2025	10.91	11.05	11.05	11.07	10.85	6.53M
June 24, 2025	10.87	10.89	10.89	10.95	10.85	5.6M
June 23, 2025	10.96	10.87	10.87	11.06	10.79	7.98M
June 20, 2025	10.96	10.97	10.97	11.08	10.89	2.89M
June 19, 2025	10.99	11.03	11.03	11.06	10.83	6.07M
June 18, 2025	10.97	10.99	10.99	11.03	10.94	2.55M
June 17, 2025	11.11	10.99	10.99	11.17	10.94	7.12M
June 16, 2025	11.28	11.11	11.11	11.34	11.1	7.38M

Zhejiang Weixing Industrial Development Co., Ltd. (002003.SZ) SHZ