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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.41	26.04	26.04	26.41	25.95	762,859
December 03, 2025	26.29	26.3	26.3	26.39	26.05	648,425
December 02, 2025	26.57	26.36	26.36	26.6	26.21	698,500
December 01, 2025	26.38	26.53	26.53	26.69	26.32	722,090
November 28, 2025	26.41	26.46	26.46	26.53	26.21	508,312
November 27, 2025	26.31	26.39	26.39	26.54	26.23	392,080
November 26, 2025	26.38	26.29	26.29	26.74	26.26	617,140
November 25, 2025	26.3	26.5	26.5	26.81	26.27	786,790
November 24, 2025	26.03	26.3	26.3	26.42	26.03	680,198
November 21, 2025	26.94	26.04	26.04	27.01	26.04	1.61M
November 20, 2025	27.21	26.94	26.94	27.32	26.86	815,060
November 19, 2025	27.75	27.22	27.22	27.8	27.11	1.05M
November 18, 2025	27.73	27.75	27.75	27.9	27.62	852,920
November 17, 2025	28.03	27.73	27.73	28.06	27.55	1.16M
November 14, 2025	28	28.07	28.07	28.33	27.96	1.54M
November 13, 2025	28.05	28.08	28.08	28.2	27.91	1.73M
November 12, 2025	28	28.24	28.24	28.39	27.97	2.53M
November 11, 2025	27.8	28.09	28.09	28.12	27.59	2.17M
November 10, 2025	27.7	27.77	27.77	28.1	27.53	1.77M
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

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