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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	29.63	29.5	29.5	30.38	29.46	2.33M
August 06, 2025	29.8	29.68	29.68	29.92	29.44	2.26M
August 05, 2025	30	29.9	29.9	30.19	29.75	2.26M
August 04, 2025	29.37	29.98	29.98	30.42	29.35	4.44M
August 01, 2025	29.22	29.51	29.51	29.97	29.22	2.73M
July 31, 2025	29.93	29.49	29.49	30.01	29.35	3.79M
July 30, 2025	29.48	29.98	29.98	30.01	29.31	4.11M
July 29, 2025	29.75	29.53	29.53	29.75	29.24	2.16M
July 28, 2025	29.58	29.74	29.74	29.8	29.43	2.97M
July 25, 2025	29.51	29.57	29.57	29.87	29.43	2.17M
July 24, 2025	29.38	29.64	29.64	29.79	29.2	2.8M
July 23, 2025	29.17	29.31	29.31	29.6	29.16	2.34M
July 22, 2025	29.26	29.3	29.3	29.63	29.26	2.14M
July 21, 2025	29.88	29.42	29.42	29.88	29.17	3.49M
July 18, 2025	29.27	29.49	29.49	29.56	29.01	1.57M
July 17, 2025	29.3	29.3	29.3	29.4	29.07	1.8M
July 16, 2025	28.75	29.34	29.34	29.44	28.74	2.45M
July 15, 2025	28.83	28.8	28.8	28.88	28.39	1.67M
July 14, 2025	28.81	28.83	28.83	29.1	28.75	1.38M
July 11, 2025	29.01	28.81	28.81	29.01	28.63	2.33M
July 10, 2025	29.17	28.99	28.99	29.28	28.96	1.81M
July 09, 2025	29.07	29.19	29.19	29.46	29.06	1.58M
July 08, 2025	29.13	29.07	29.07	29.3	28.88	1.5M
July 07, 2025	29.16	29.13	29.13	29.62	29.12	1.56M
July 04, 2025	29.29	29.18	29.18	29.42	29.07	1.35M
July 03, 2025	28.95	29.3	29.3	29.58	28.94	1.96M
July 02, 2025	29.36	29	29	29.38	28.88	2.32M
July 01, 2025	28.52	29.43	29.43	30.81	28.32	4.1M
June 30, 2025	28.4	28.51	28.51	28.55	28.33	913,210
June 27, 2025	28.38	28.41	28.41	28.48	28.29	865,530
June 26, 2025	28.51	28.38	28.38	28.61	28.26	773,650
June 25, 2025	28.48	28.51	28.51	28.57	28.27	1.04M
June 24, 2025	28.24	28.46	28.46	28.47	28.21	832,685
June 23, 2025	27.98	28.2	28.2	28.2	27.63	925,500
June 20, 2025	28	27.97	27.97	28.18	27.94	552,998
June 19, 2025	28.24	28.04	28.04	28.34	27.94	903,098
June 18, 2025	28.42	28.24	28.24	28.53	28.11	1.09M
June 17, 2025	28.62	28.64	28.64	28.96	28.47	1.26M
June 16, 2025	28.6	28.62	28.62	28.86	28.45	1.09M

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