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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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