Shenzhen Weiguang Biological Products Co., Ltd. - 002880.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.3	27.55	27.55	27.55	27.26	1.08M
November 06, 2025	27.24	27.4	27.4	27.44	27.11	1.18M
November 05, 2025	27.23	27.3	27.3	27.4	27.2	918,100
November 04, 2025	27.4	27.36	27.36	27.4	27.18	682,000
November 03, 2025	27.39	27.36	27.36	27.51	27.18	934,250
October 31, 2025	27.16	27.39	27.39	27.44	27	1.18M
October 30, 2025	27.43	27.19	27.19	27.43	27.15	1.17M
October 29, 2025	27.3	27.67	27.67	28.3	27.1	2.27M
October 28, 2025	27.16	27.3	27.3	27.38	27.1	753,420
October 27, 2025	27.31	27.2	27.2	27.38	27.01	1.63M
October 24, 2025	27.16	27.33	27.33	27.55	27.11	1.68M
October 23, 2025	27.56	27.35	27.35	27.79	27.24	2.54M
October 22, 2025	26.97	26.96	26.96	27.09	26.84	586,260
October 21, 2025	26.82	26.91	26.91	26.99	26.72	475,303
October 20, 2025	26.78	26.79	26.79	26.88	26.59	780,009
October 17, 2025	26.97	26.78	26.78	27.09	26.64	695,780
October 16, 2025	27.07	27.05	27.05	27.25	26.93	651,400
October 15, 2025	27.1	27.11	27.11	27.11	26.86	703,139
October 14, 2025	26.95	27.02	27.02	27.14	26.91	852,020
October 13, 2025	26.96	26.95	26.95	27.21	26.85	1.08M
October 10, 2025	26.61	27.07	27.07	27.08	26.61	840,484
October 09, 2025	26.78	26.71	26.71	26.78	26.45	716,000
September 30, 2025	26.65	26.7	26.7	26.77	26.56	565,150
September 29, 2025	26.55	26.67	26.67	26.7	26.23	582,182
September 26, 2025	26.46	26.55	26.55	26.61	26.24	711,675
September 25, 2025	26.81	26.55	26.55	26.86	26.41	821,720
September 24, 2025	26.5	26.8	26.8	26.82	26.38	745,020
September 23, 2025	26.84	26.56	26.56	26.84	26.15	1.58M
September 22, 2025	26.99	26.82	26.82	27.14	26.7	791,375
September 19, 2025	28.11	27.03	27.03	28.11	26.82	1.39M
September 18, 2025	27.7	27.18	27.18	27.72	27.11	1.75M
September 17, 2025	27.72	27.74	27.74	27.81	27.62	825,520
September 16, 2025	27.66	27.74	27.74	27.74	27.51	858,390
September 15, 2025	27.93	27.74	27.74	27.93	27.55	1.44M
September 12, 2025	28.11	27.93	27.93	28.17	27.82	1.26M
September 11, 2025	28.2	28.1	28.1	28.2	27.85	986,564
September 10, 2025	28.25	28.15	28.15	28.32	28.06	774,700
September 09, 2025	28.51	28.31	28.31	28.51	28.16	937,000
September 08, 2025	28.19	28.43	28.43	28.49	28.13	1.34M
September 05, 2025	27.82	28.1	28.1	28.1	27.7	1.06M
September 04, 2025	27.72	27.8	27.8	28.01	27.55	1.3M
September 03, 2025	28.21	27.7	27.7	28.33	27.64	1.35M
September 02, 2025	28.56	28.26	28.26	28.75	28.01	1.79M
September 01, 2025	28.69	28.57	28.57	28.75	27.53	2.07M
August 29, 2025	28.36	28.45	28.45	28.7	28.36	1.17M
August 28, 2025	28.7	28.52	28.52	28.84	27.85	2.47M
August 27, 2025	29.44	28.7	28.7	29.52	28.68	2.77M
August 26, 2025	29.45	29.47	29.47	29.54	29.36	1.6M
August 25, 2025	29.31	29.42	29.42	29.5	29.23	1.62M
August 22, 2025	29.49	29.29	29.29	29.53	29.1	1.74M
August 21, 2025	29.51	29.45	29.45	29.7	29.38	1.59M
August 20, 2025	29.36	29.48	29.48	29.57	29.2	1.57M
August 19, 2025	29.25	29.36	29.36	29.65	29.2	1.92M
August 18, 2025	29.19	29.25	29.25	29.41	29.13	2.14M
August 15, 2025	29.01	29.18	29.18	29.23	28.95	1.53M
August 14, 2025	29.34	29.02	29.02	29.54	28.95	2.23M
August 13, 2025	29.51	29.32	29.32	29.74	29.18	2.08M
August 12, 2025	29.67	29.47	29.47	29.94	29.44	1.66M
August 11, 2025	29.5	29.67	29.67	29.95	29.33	2.27M
August 08, 2025	29.5	29.55	29.55	29.57	29.17	1.61M

Shenzhen Weiguang Biological Products Co., Ltd. (002880.SZ) SHZ