Weifu High-Technology Group Co., Ltd. - 200581.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.62	14.65	14.65	14.72	14.51	287,300
February 12, 2026	14.43	14.62	14.62	14.63	14.41	470,000
February 11, 2026	14.32	14.4	14.4	14.45	14.32	163,700
February 10, 2026	14.36	14.33	14.33	14.39	14.3	137,000
February 09, 2026	14.34	14.39	14.39	14.4	14.31	97,600
February 06, 2026	14.23	14.29	14.29	14.3	14.18	72,800
February 05, 2026	14.36	14.24	14.24	14.39	14.15	303,978
February 04, 2026	14.3	14.4	14.4	14.5	14.3	185,000
February 03, 2026	14.38	14.37	14.37	14.42	14.25	156,875
February 02, 2026	14.48	14.24	14.24	14.5	14.22	302,400
January 30, 2026	14.67	14.53	14.53	14.67	14.45	245,320
January 29, 2026	14.56	14.67	14.67	14.72	14.51	231,020
January 28, 2026	14.68	14.61	14.61	14.68	14.56	105,594
January 27, 2026	14.51	14.61	14.61	14.65	14.42	147,060
January 26, 2026	14.74	14.63	14.63	14.85	14.53	309,300
January 23, 2026	14.6	14.78	14.78	14.79	14.6	289,808
January 22, 2026	14.47	14.6	14.6	14.62	14.47	379,584
January 21, 2026	14.38	14.49	14.49	14.5	14.36	138,972
January 20, 2026	14.49	14.45	14.45	14.49	14.3	149,260
January 19, 2026	14.37	14.46	14.46	14.46	14.27	216,572
January 16, 2026	14.11	14.32	14.32	14.32	14.11	156,915
January 15, 2026	14.21	14.14	14.14	14.21	14.03	172,895
January 14, 2026	14.23	14.21	14.21	14.32	14.15	208,300
January 13, 2026	14.3	14.26	14.26	14.3	14.22	79,702
January 12, 2026	14.28	14.3	14.3	14.3	14.16	150,108
January 09, 2026	14.15	14.31	14.31	14.4	14.15	159,332
January 08, 2026	14.4	14.19	14.19	14.4	14.12	241,161
January 07, 2026	14.56	14.44	14.44	14.56	14.35	245,172
January 06, 2026	14.31	14.49	14.49	14.51	14.31	400,800
January 05, 2026	14.21	14.3	14.3	14.36	14.12	342,187
December 31, 2025	14.23	14.22	14.22	14.23	14.18	73,800
December 30, 2025	14.15	14.21	14.21	14.23	14.12	81,201
December 29, 2025	14.08	14.12	14.12	14.15	14.08	103,928
December 26, 2025	14	14.08	14.08	14.1	13.97	161,000
December 25, 2025	13.78	13.99	13.99	13.99	13.78	203,922
December 24, 2025	13.82	13.78	13.78	13.82	13.68	276,924
December 23, 2025	13.85	13.83	13.83	13.94	13.82	176,300
December 22, 2025	13.91	13.86	13.86	13.92	13.78	161,800
December 19, 2025	13.87	13.86	13.86	13.89	13.75	213,351
December 18, 2025	13.98	13.78	13.78	14.04	13.71	246,410
December 17, 2025	14	13.96	13.96	14.06	13.89	250,956
December 16, 2025	14.24	13.98	13.98	14.24	13.96	342,600
December 15, 2025	14.28	14.24	14.24	14.29	14.11	99,900
December 12, 2025	14.17	14.23	14.23	14.25	14.11	57,400
December 11, 2025	14.32	14.17	14.17	14.36	14.13	144,343
December 10, 2025	14.29	14.3	14.3	14.31	14.26	65,600
December 09, 2025	14.43	14.3	14.3	14.43	14.25	128,500
December 08, 2025	14.26	14.39	14.39	14.42	14.21	197,839
December 05, 2025	14.11	14.24	14.24	14.26	14.11	55,315
December 04, 2025	14.15	14.13	14.13	14.15	14.03	64,600
December 03, 2025	14.19	14.07	14.07	14.19	14.03	153,107
December 02, 2025	14.27	14.15	14.15	14.27	14.11	195,100
December 01, 2025	14.18	14.27	14.27	14.28	14.15	93,600
November 28, 2025	14.25	14.25	14.25	14.25	14.18	101,975
November 27, 2025	14.16	14.25	14.25	14.28	14.16	154,816
November 26, 2025	14.18	14.15	14.15	14.29	14.15	212,600
November 25, 2025	14.23	14.13	14.13	14.23	14.05	326,605
November 24, 2025	14	14.1	14.1	14.17	14	361,900
November 21, 2025	14.38	14	14	14.38	13.95	746,950
November 20, 2025	14.43	14.43	14.43	14.55	14.38	215,200

Weifu High-Technology Group Co., Ltd. (200581.SZ) SHZ