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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10.48	10.38	10.38	10.55	10.36	6.9M
October 16, 2025	10.61	10.5	10.5	10.69	10.49	7.5M
October 15, 2025	10.55	10.59	10.59	10.63	10.5	8.04M
October 14, 2025	10.54	10.52	10.52	10.59	10.47	7.25M
October 13, 2025	10.4	10.53	10.53	10.56	10.35	9.33M
October 10, 2025	10.21	10.6	10.6	10.61	10.18	18.69M
October 09, 2025	10.19	10.21	10.21	10.23	10.1	5.59M
September 30, 2025	10.17	10.18	10.18	10.22	10.1	6.36M
September 29, 2025	10.01	10.14	10.14	10.16	9.93	7.64M
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

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