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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.75	14.49	14.49	14.81	14.39	572,400
November 18, 2025	14.9	14.78	14.78	15.02	14.76	380,100
November 17, 2025	15.19	14.89	14.89	15.23	14.8	567,256
November 14, 2025	15.24	15.2	15.2	15.24	15.14	145,600
November 13, 2025	15.19	15.25	15.25	15.26	15.1	139,356
November 12, 2025	15.19	15.15	15.15	15.21	15.12	150,001
November 11, 2025	15.13	15.19	15.19	15.23	15.13	120,280
November 10, 2025	15.34	15.17	15.17	15.34	15.11	331,650
November 07, 2025	15.24	15.34	15.34	15.44	15.24	607,401
November 06, 2025	14.96	15.23	15.23	15.26	14.95	809,707
November 05, 2025	14.79	14.92	14.92	14.95	14.76	344,356
November 04, 2025	14.66	14.77	14.77	14.78	14.66	301,932
November 03, 2025	14.67	14.7	14.7	14.72	14.53	396,013
October 31, 2025	14.86	14.74	14.74	14.86	14.68	216,795
October 30, 2025	14.82	14.84	14.84	14.88	14.7	284,041
October 29, 2025	14.8	14.9	14.9	14.9	14.71	504,630
October 28, 2025	14.63	14.82	14.82	14.88	14.63	1.76M
October 27, 2025	14.44	14.37	14.37	14.44	14.29	150,700
October 24, 2025	14.3	14.43	14.43	14.47	14.3	241,000
October 23, 2025	14.4	14.3	14.3	14.4	14.18	515,857
October 22, 2025	14.61	14.43	14.43	14.63	14.31	587,000
October 21, 2025	14.33	14.61	14.61	14.62	14.33	596,115
October 20, 2025	14.27	14.31	14.31	14.37	14.21	167,007
October 17, 2025	14.41	14.17	14.17	14.48	14.16	463,307
October 16, 2025	14.39	14.48	14.48	14.51	14.34	522,201
October 15, 2025	14.27	14.38	14.38	14.39	14.21	547,226
October 14, 2025	14.4	14.32	14.21	14.5	14.29	549,558
October 13, 2025	14.12	14.4	14.29	14.43	14.12	549,117
October 10, 2025	14.4	14.49	14.38	14.52	14.4	724,309
October 09, 2025	14.27	14.45	14.34	14.48	14.17	1.06M
September 30, 2025	14.3	14.26	14.26	14.35	14.17	443,560
September 29, 2025	14.19	14.2	14.2	14.28	14.14	640,000
September 26, 2025	13.92	14.14	14.14	14.25	13.85	635,836
September 25, 2025	13.85	13.89	13.89	13.91	13.83	283,100
September 24, 2025	13.75	13.85	13.85	13.86	13.7	290,891
September 23, 2025	13.82	13.75	13.75	13.82	13.62	287,693
September 22, 2025	13.79	13.82	13.82	13.88	13.74	372,900
September 19, 2025	14.06	13.65	13.65	14.13	13.65	1.2M
September 18, 2025	14.23	14.06	14.06	14.3	13.97	647,000
September 17, 2025	13.84	14.24	14.24	14.28	13.84	1.29M
September 16, 2025	13.66	13.89	13.89	13.96	13.62	813,500
September 15, 2025	13.6	13.64	13.64	13.71	13.54	373,781
September 12, 2025	13.51	13.58	13.58	13.59	13.48	342,637
September 11, 2025	13.47	13.51	13.51	13.54	13.41	499,878
September 10, 2025	13.42	13.45	13.45	13.48	13.33	296,650
September 09, 2025	13.51	13.33	13.33	13.55	13.33	253,766
September 08, 2025	13.42	13.51	13.51	13.53	13.35	303,664
September 05, 2025	13.29	13.42	13.42	13.42	13.14	679,004
September 04, 2025	13.38	13.29	13.29	13.4	13.22	348,925

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