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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.64	10.51	10.51	10.7	10.51	5.35M
February 12, 2026	10.71	10.64	10.64	10.74	10.62	5.6M
February 11, 2026	10.76	10.73	10.73	10.81	10.7	5.31M
February 10, 2026	10.72	10.76	10.76	10.8	10.68	5.69M
February 09, 2026	10.71	10.71	10.71	10.76	10.66	6.27M
February 06, 2026	10.76	10.66	10.66	10.82	10.63	10.16M
February 05, 2026	10.42	10.83	10.83	10.85	10.38	30.85M
February 04, 2026	10.38	10.44	10.44	10.47	10.29	7.02M
February 03, 2026	10.24	10.38	10.38	10.4	10.19	9.94M
February 02, 2026	10.42	10.17	10.17	10.43	10.15	13.95M
January 30, 2026	10.33	10.45	10.45	10.61	10.3	11M
January 29, 2026	10.27	10.34	10.34	10.38	10.21	7.81M
January 28, 2026	10.25	10.28	10.28	10.32	10.13	8.62M
January 27, 2026	10.15	10.24	10.24	10.34	10.13	13.66M
January 26, 2026	10.2	10.17	10.17	10.22	10	18.61M
January 23, 2026	10.22	10.19	10.19	10.25	10.15	11.56M
January 22, 2026	10.28	10.19	10.19	10.32	10.17	10.06M
January 21, 2026	10.45	10.26	10.26	10.51	10.23	14.93M
January 20, 2026	10.37	10.48	10.48	10.53	10.33	7.05M
January 19, 2026	10.34	10.35	10.35	10.44	10.29	5.42M
January 16, 2026	10.44	10.34	10.34	10.5	10.32	5.03M
January 15, 2026	10.41	10.44	10.44	10.5	10.4	3.81M
January 14, 2026	10.38	10.49	10.49	10.54	10.34	13.55M
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

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