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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	35.36	36.17	36.17	36.3	35.36	3.95M
September 05, 2025	34.39	35.36	35.36	35.39	34.33	3.21M
September 04, 2025	35.03	34.31	34.31	35.67	33.75	3.78M
September 03, 2025	36.52	34.91	34.91	36.93	34.91	4.24M
September 02, 2025	36.27	36.52	36.52	36.69	34.96	5.51M
September 01, 2025	36.8	36.4	36.4	37.04	36.15	3.44M
August 29, 2025	36.82	36.75	36.75	37.48	36.53	4.22M
August 28, 2025	37.09	36.8	36.8	37.34	35.36	6.08M
August 27, 2025	38.06	37.1	37.1	39.17	37.04	5.74M
August 26, 2025	38.68	37.95	37.95	38.68	37.8	4.67M
August 25, 2025	38.7	38.67	38.67	39.48	38	5.55M
August 22, 2025	38.59	38.53	38.53	38.91	38.26	4.46M
August 21, 2025	40.19	38.62	38.62	40.39	38.46	7.37M
August 20, 2025	39.2	40.18	40.18	40.6	38.78	8.69M
August 19, 2025	39.6	38.58	38.58	39.8	38	7.13M
August 18, 2025	38	38.94	38.94	39.5	37.8	12M
August 15, 2025	35.88	37.13	37.13	37.2	35.85	6.48M
August 14, 2025	36.7	36.12	36.12	36.75	35.47	5.34M
August 13, 2025	35.5	36.76	36.76	37.38	35.27	8.16M
August 12, 2025	35.83	35.52	35.52	35.95	35.2	3.87M
August 11, 2025	35.4	35.71	35.71	35.94	35.3	3.34M
August 08, 2025	35.38	35.38	35.38	35.65	35.2	3.06M
August 07, 2025	36.29	35.65	35.65	36.38	35.6	4.97M
August 06, 2025	35.71	36.44	36.44	36.98	35.05	8.81M
August 05, 2025	34.48	35.72	35.72	36.05	34.4	9.92M
August 04, 2025	33.1	34.28	34.28	34.29	32.98	4.78M
August 01, 2025	33.04	33.22	33.22	33.55	33.03	2.41M
July 31, 2025	33.1	33.13	33.13	33.92	33	3.76M
July 30, 2025	33.64	33.36	33.36	33.98	33.17	3.24M
July 29, 2025	33.8	33.61	33.61	33.83	33.27	3.23M
July 28, 2025	33.9	33.84	33.84	34.19	33.64	2.73M
July 25, 2025	33.88	33.84	33.84	34.52	33.53	3.43M
July 24, 2025	33.71	34.05	34.05	34.42	33.71	3.76M
July 23, 2025	33.98	33.7	33.7	34.23	33.6	2.96M
July 22, 2025	34.5	34.18	34.18	34.54	33.92	4.16M
July 21, 2025	33.88	34.55	34.55	34.9	33.88	5.76M
July 18, 2025	34.3	33.82	33.82	34.5	33.75	4.19M
July 17, 2025	34.11	34.38	34.38	34.47	33.48	5.39M
July 16, 2025	33.61	33.78	33.78	34.18	33.41	4.61M
July 15, 2025	34.08	33.62	33.62	34.09	33.27	3.98M
July 14, 2025	33.45	34.04	34.04	34.28	33.45	6.18M
July 11, 2025	33	33.3	33.3	33.65	32.81	3.47M
July 10, 2025	33.31	33.1	33.1	33.5	32.76	4.23M
July 09, 2025	34.11	33.5	33.5	34.59	33.35	5.4M
July 08, 2025	33.1	33.85	33.85	34.01	33.1	4.81M

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