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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.3	35.26	35.26	35.65	35.1	1.43M
February 12, 2026	35.2	35.36	35.36	35.79	35.02	2.12M
February 11, 2026	34.9	35.12	35.12	35.22	34.75	1.15M
February 10, 2026	34.87	35	35	35.29	34.7	1.37M
February 09, 2026	35.01	34.86	34.86	35.08	34.55	1.45M
February 06, 2026	34.27	34.55	34.55	34.99	33.97	1.59M
February 05, 2026	35.01	34.55	34.55	35.2	34.4	1.79M
February 04, 2026	35.15	35.35	35.35	35.87	34.8	2.59M
February 03, 2026	34.88	35.14	35.14	35.19	34.36	2.2M
February 02, 2026	35.39	34.6	34.6	35.7	34.5	2.24M
January 30, 2026	34.97	35.34	35.34	35.57	34.3	2.76M
January 29, 2026	36.85	35.06	35.06	36.99	34.9	5M
January 28, 2026	37.28	36.81	36.81	37.46	36.59	2.13M
January 27, 2026	37.45	37.44	37.44	37.65	36	2.91M
January 26, 2026	38.33	37.65	37.65	38.74	37.33	3.14M
January 23, 2026	37.9	38.4	38.4	38.49	37.4	2.96M
January 22, 2026	37.95	37.89	37.89	38.3	37.61	2.08M
January 21, 2026	37.4	37.95	37.95	38.05	37.37	2.21M
January 20, 2026	37.68	37.7	37.7	37.88	37.22	3.03M
January 19, 2026	37.1	37.55	37.55	37.79	36.8	3.73M
January 16, 2026	35.93	36.79	36.79	37.06	35.93	3.42M
January 15, 2026	35.79	35.92	35.92	36.1	35.5	1.83M
January 14, 2026	36.3	35.93	35.93	36.98	35.65	4.13M
January 13, 2026	36.05	36.22	36.22	37.05	35.43	3.98M
January 12, 2026	36.04	36.06	36.06	36.2	35.45	2.84M
January 09, 2026	35.48	35.7	35.7	35.99	35.39	2.13M
January 08, 2026	35.15	35.48	35.48	35.66	35.13	2.02M
January 07, 2026	35.39	35.33	35.33	35.7	35.12	2.25M
January 06, 2026	35.32	35.37	35.37	35.8	35.26	2.23M
January 05, 2026	35.38	35.34	35.34	35.51	35.11	2.45M
December 31, 2025	35.59	35.41	35.41	35.98	35.19	2.27M
December 30, 2025	34.8	35.58	35.58	36.08	34.71	3M
December 29, 2025	34.54	34.95	34.95	35.28	34.5	2.01M
December 26, 2025	34.8	34.54	34.54	34.97	34.2	2.26M
December 25, 2025	34.14	34.92	34.92	35.05	33.86	3.02M
December 24, 2025	33.08	33.96	33.96	34.08	33.08	2.23M
December 23, 2025	33.22	33.25	33.25	33.41	32.97	1.27M
December 22, 2025	32.45	33.23	33.23	33.42	32.34	2.19M
December 19, 2025	32.17	32.38	32.38	32.72	32.15	951,600
December 18, 2025	32	32.03	32.03	32.55	31.9	1.08M
December 17, 2025	31.92	32.3	32.3	32.4	31.48	1.68M
December 16, 2025	32.69	31.94	31.94	32.69	31.9	1.4M
December 15, 2025	33	32.69	32.69	33.29	32.66	1.42M
December 12, 2025	33.39	33.32	33.32	33.62	33.12	1.34M
December 11, 2025	33.88	33.2	33.2	33.89	33.11	1.91M
December 10, 2025	33.18	33.8	33.8	33.88	32.85	2.76M
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

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