Hangzhou Weiguang Electronic Co.,Ltd. - 002801.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	33.05	33.19	33.19	33.74	33.03	1.4M
December 08, 2025	33.28	33.31	33.31	33.42	32.88	1.71M
December 05, 2025	32.57	33.25	33.25	33.33	32.31	2.62M
December 04, 2025	32.07	32.58	32.58	33.05	32.07	2.53M
December 03, 2025	32.19	31.72	31.72	32.24	31.5	1.09M
December 02, 2025	32.8	32	32	32.8	31.98	1.15M
December 01, 2025	32.7	32.86	32.86	32.96	32.6	1.03M
November 28, 2025	32.2	32.61	32.61	32.61	32.05	872,137
November 27, 2025	32.36	32.2	32.2	32.64	32.15	981,547
November 26, 2025	32.19	32.28	32.28	32.58	32.06	1.03M
November 25, 2025	32.2	32.18	32.18	32.59	32.03	1.14M
November 24, 2025	31.55	31.99	31.99	32.09	31.42	873,389
November 21, 2025	32.26	31.55	31.55	32.36	31.25	1.6M
November 20, 2025	32.57	32.48	32.48	32.85	32.35	770,400
November 19, 2025	32.9	32.48	32.48	33.07	32.4	1.15M
November 18, 2025	33.26	32.9	32.9	33.4	32.84	1.19M
November 17, 2025	33.4	33.26	33.26	33.72	33.15	1.13M
November 14, 2025	33.48	33.54	33.54	33.97	33.39	1.16M
November 13, 2025	33.32	33.72	33.72	34.14	33	1.6M
November 12, 2025	33.7	33.49	33.49	33.99	33.2	1.22M
November 11, 2025	33.84	33.73	33.73	34.16	33.59	1.36M
November 10, 2025	34.56	33.81	33.81	34.76	33.62	2.28M
November 07, 2025	35.15	34.56	34.56	35.3	34.42	1.95M
November 06, 2025	34.65	35.22	35.22	35.6	34.6	2.38M
November 05, 2025	34.39	34.65	34.65	34.99	34.09	2.18M
November 04, 2025	35.97	34.95	34.95	36	34.7	2.69M
November 03, 2025	35.83	35.81	35.81	35.97	35.43	2.78M
October 31, 2025	36.22	35.83	35.83	36.79	35.74	4.96M
October 30, 2025	35.05	36.43	36.43	37.38	34.77	8.73M
October 29, 2025	34.14	34.49	34.49	34.58	33.9	1.72M
October 28, 2025	34.28	34.12	34.12	34.28	33.7	1.62M
October 27, 2025	34.14	34.2	34.2	34.55	33.85	2.11M
October 24, 2025	33.24	33.9	33.9	34.19	33.24	2.11M
October 23, 2025	33.15	33.24	33.24	33.31	32.67	1.25M
October 22, 2025	33.03	33.3	33.3	33.83	32.92	1.75M
October 21, 2025	33.1	33.27	33.27	33.32	32.86	1.33M
October 20, 2025	32.75	33.06	33.06	33.22	32.6	1.83M
October 17, 2025	33.56	32.27	32.27	33.68	32.26	2.3M
October 16, 2025	33.97	33.55	33.55	34.1	33.43	1.83M
October 15, 2025	33.31	33.97	33.97	34.07	32.95	2.67M
October 14, 2025	34.34	33.3	33.3	34.6	33.14	3.42M
October 13, 2025	34.05	34.21	34.21	34.59	33.28	3.72M
October 10, 2025	36.12	35.41	35.41	36.76	35.26	3.4M
October 09, 2025	36.46	36.12	36.12	36.72	36	3.11M
September 30, 2025	36	36.17	36.17	36.55	35.95	2.7M
September 29, 2025	36.18	36.22	36.22	36.87	35.87	2.41M
September 26, 2025	37.04	36.18	36.18	37.09	36.16	2.91M
September 25, 2025	37.58	37.26	37.26	38.27	37.04	3.02M
September 24, 2025	36.23	37.61	37.61	37.79	35.84	4.4M
September 23, 2025	37.08	36.5	36.5	37.32	35.72	4.04M
September 22, 2025	36.9	37.1	37.1	37.34	36.53	2.56M
September 19, 2025	38.08	36.9	36.9	38.15	36.66	5.1M
September 18, 2025	38.98	38.18	38.18	39.39	37.73	7.86M
September 17, 2025	38.15	38.95	38.95	39.45	37.81	7.84M
September 16, 2025	36	38.15	38.15	38.38	35.97	7.79M
September 15, 2025	36.7	36.13	36.13	36.98	36.08	3.48M
September 12, 2025	36.62	36.9	36.9	37.5	36.11	4.7M
September 11, 2025	35.28	36.62	36.62	36.87	35.03	5.05M
September 10, 2025	35.57	35.17	35.17	35.79	34.93	2.25M
September 09, 2025	36	35.71	35.71	36.01	35.4	2.4M

Hangzhou Weiguang Electronic Co.,Ltd. (002801.SZ) SHZ