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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	33.42	33.35	33.35	33.82	32.71	4.99M
July 04, 2025	34.72	33.72	33.72	34.84	33.62	6.6M
July 03, 2025	35.24	34.38	34.38	35.48	33.88	11.41M
July 02, 2025	37	35.4	35.4	37.74	35.38	19.64M
July 01, 2025	32.5	35.61	35.61	35.61	32.49	8.58M
June 30, 2025	31.06	32.37	32.37	32.79	31.03	6.4M
June 27, 2025	30.92	31.18	31.18	31.33	30.73	2.65M
June 26, 2025	31.04	31.04	31.04	32.08	30.82	4.58M
June 25, 2025	30.46	30.96	30.96	31.06	30.42	3.55M
June 24, 2025	29.06	30.64	30.64	30.71	29.06	5.32M
June 23, 2025	28.68	29	29	29.04	28.62	1.35M
June 20, 2025	29.36	28.86	28.86	29.69	28.8	1.89M
June 19, 2025	29.15	29.36	29.36	29.91	29.15	3.18M
June 18, 2025	29	29.3	29.3	29.38	28.81	1.91M

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