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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10	10.01	10.01	10.02	9.89	5.82M
September 25, 2025	10.16	10.01	10.01	10.2	9.98	10.99M
September 24, 2025	10.11	10.2	10.2	10.23	9.98	7.11M
September 23, 2025	10.31	10.09	10.09	10.31	10.04	8.27M
September 22, 2025	10.15	10.32	10.32	10.34	10.01	12.8M
September 19, 2025	10.23	10.15	10.15	10.24	10.12	9.06M
September 18, 2025	10.39	10.25	10.25	10.39	10.15	12.64M
September 17, 2025	10.35	10.34	10.34	10.4	10.32	8.02M
September 16, 2025	10.44	10.37	10.37	10.47	10.32	8.65M
September 15, 2025	10.54	10.43	10.43	10.57	10.42	10.4M
September 12, 2025	10.68	10.54	10.54	10.69	10.53	13.96M
September 11, 2025	10.67	10.69	10.69	10.71	10.57	10.32M
September 10, 2025	10.76	10.69	10.69	10.76	10.62	7.57M
September 09, 2025	10.62	10.76	10.76	10.82	10.59	12.4M
September 08, 2025	10.58	10.62	10.62	10.65	10.51	9.23M
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

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