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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.43	10.38	10.38	10.48	10.35	7.28M
January 12, 2026	10.34	10.45	10.45	10.46	10.3	8.79M
January 09, 2026	10.29	10.4	10.4	10.43	10.22	9.93M
January 08, 2026	10.3	10.32	10.32	10.38	10.23	6.6M
January 07, 2026	10.64	10.29	10.29	10.64	10.27	19.04M
January 06, 2026	10.7	10.65	10.65	10.75	10.59	7.85M
January 05, 2026	10.58	10.75	10.75	10.79	10.48	8.08M
December 31, 2025	10.69	10.6	10.6	10.74	10.58	3.8M
December 30, 2025	10.6	10.69	10.69	10.75	10.56	5.54M
December 29, 2025	10.68	10.62	10.62	10.89	10.62	7.13M
December 26, 2025	10.72	10.66	10.66	10.81	10.6	5.42M
December 25, 2025	10.62	10.78	10.78	10.84	10.59	6.75M
December 24, 2025	10.47	10.62	10.62	10.64	10.42	6.32M
December 23, 2025	10.76	10.48	10.48	10.76	10.46	6.48M
December 22, 2025	10.79	10.57	10.57	10.81	10.57	9.9M
December 19, 2025	10.76	10.81	10.81	10.87	10.74	5.21M
December 18, 2025	10.7	10.76	10.76	10.88	10.65	6.15M
December 17, 2025	10.66	10.71	10.71	10.8	10.55	8.13M
December 16, 2025	10.58	10.6	10.6	10.72	10.55	7.54M
December 15, 2025	10.62	10.58	10.58	10.73	10.56	7.05M
December 12, 2025	10.69	10.7	10.7	10.83	10.53	16.71M
December 11, 2025	10.99	10.64	10.64	10.99	10.61	12.33M
December 10, 2025	11.01	11	11	11.14	10.84	9.37M
December 09, 2025	10.82	11.05	11.05	11.1	10.77	8.69M
December 08, 2025	10.93	10.85	10.85	10.99	10.75	9.15M
December 05, 2025	11.05	10.97	10.97	11.09	10.9	7.06M
December 04, 2025	10.79	11.09	11.09	11.1	10.79	8.44M
December 03, 2025	11	11.09	11.09	11.13	10.94	9.45M
December 02, 2025	10.83	11	11	11.06	10.75	13.24M
December 01, 2025	10.76	10.89	10.89	11.07	10.7	16.17M
November 28, 2025	10.79	10.82	10.82	10.85	10.67	9.47M
November 27, 2025	10.78	10.79	10.79	10.88	10.56	11.67M
November 26, 2025	10.91	10.82	10.82	11.05	10.78	15.12M
November 25, 2025	10.92	10.9	10.9	11.13	10.83	11.9M
November 24, 2025	10.94	10.92	10.92	11.02	10.89	6.39M
November 21, 2025	11.06	10.86	10.86	11.11	10.83	9.28M
November 20, 2025	11.18	11.02	11.02	11.2	10.92	9.62M
November 19, 2025	11.15	11.18	11.18	11.31	11.07	7.17M
November 18, 2025	11.32	11.13	11.13	11.4	11.07	8.51M
November 17, 2025	11.48	11.31	11.31	11.55	11.13	11.2M
November 14, 2025	11.62	11.48	11.48	11.86	11.47	10.88M
November 13, 2025	11.75	11.63	11.63	11.84	11.51	15.2M
November 12, 2025	11.21	11.84	11.84	11.99	11.19	21.75M
November 11, 2025	11.09	11.27	11.27	11.32	10.98	9.91M
November 10, 2025	10.7	11.09	11.09	11.17	10.67	13.68M
November 07, 2025	10.62	10.74	10.74	10.84	10.62	8.79M
November 06, 2025	10.59	10.66	10.66	10.75	10.51	8.78M
November 05, 2025	10.7	10.6	10.6	10.72	10.54	14.13M
November 04, 2025	10.8	10.73	10.73	10.88	10.67	6.82M
November 03, 2025	10.96	10.83	10.83	10.97	10.75	6.76M
October 31, 2025	10.5	10.88	10.88	10.96	10.46	13.67M
October 30, 2025	10.71	10.5	10.5	10.73	10.5	7.33M
October 29, 2025	10.86	10.73	10.63	10.87	10.66	6.45M
October 28, 2025	10.82	10.88	10.78	10.96	10.76	7.71M
October 27, 2025	10.71	10.83	10.73	10.96	10.64	11M
October 24, 2025	10.6	10.66	10.56	10.75	10.53	8.35M
October 23, 2025	10.28	10.57	10.47	10.61	10.28	10.08M
October 22, 2025	10.3	10.31	10.21	10.35	10.26	4.2M
October 21, 2025	10.3	10.29	10.19	10.35	10.26	4.32M
October 20, 2025	10.42	10.3	10.2	10.42	10.26	5.19M

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