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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.12	13.08	13.08	13.13	12.98	601,056
August 15, 2025	12.96	13.07	13.07	13.08	12.96	311,315
August 14, 2025	13.01	12.97	12.97	13.01	12.9	323,295
August 13, 2025	12.93	13	13	13	12.92	307,913
August 12, 2025	13	12.93	12.93	13.04	12.91	352,023
August 11, 2025	13.07	13.02	13.02	13.09	12.99	517,767
August 08, 2025	13.08	13	13	13.08	13	269,900
August 07, 2025	13.05	13	13	13.05	12.9	526,441
August 06, 2025	12.85	13.02	13.02	13.13	12.8	1.45M
August 05, 2025	12.87	12.85	12.85	12.87	12.82	347,996
August 04, 2025	12.8	12.85	12.85	12.87	12.74	359,925
August 01, 2025	12.79	12.84	12.84	12.89	12.71	323,273
July 31, 2025	12.91	12.79	12.79	12.96	12.76	425,077
July 30, 2025	12.94	12.93	12.93	12.95	12.86	333,200
July 29, 2025	12.85	12.94	12.94	12.95	12.84	635,323
July 28, 2025	12.66	12.84	12.84	12.85	12.66	1.19M
July 25, 2025	12.66	12.66	12.66	12.67	12.63	269,696
July 24, 2025	12.65	12.66	12.66	12.66	12.58	421,443
July 23, 2025	12.59	12.62	12.62	12.66	12.59	494,995
July 22, 2025	12.67	12.6	12.6	12.67	12.54	1M
July 21, 2025	13.18	12.68	12.68	13.18	12.62	3.3M
July 18, 2025	12.08	12.08	12.08	12.1	12.06	116,923
July 17, 2025	12.07	12.08	12.08	12.08	12.05	187,721
July 16, 2025	12.09	12.03	12.03	12.1	12.02	209,500
July 15, 2025	12.05	12.06	12.06	12.09	12.01	122,900
July 14, 2025	12.03	12.05	12.05	12.1	11.99	206,800
July 11, 2025	12.05	12.05	12.05	12.08	12.03	181,000
July 10, 2025	12.08	12.05	12.05	12.08	11.95	194,076
July 09, 2025	11.95	12.03	12.03	12.04	11.95	165,800
July 08, 2025	11.88	11.95	11.95	11.95	11.88	140,500
July 07, 2025	11.83	11.85	11.85	11.88	11.82	145,185
July 04, 2025	11.91	11.88	11.88	11.93	11.87	118,385
July 03, 2025	11.9	11.91	11.91	11.94	11.84	199,716
July 02, 2025	11.9	11.87	11.87	11.96	11.87	319,221
July 01, 2025	12.03	11.97	11.97	12.03	11.89	151,756
June 30, 2025	11.87	11.99	11.99	11.99	11.87	260,306
June 27, 2025	11.89	11.88	11.88	11.89	11.84	168,000
June 26, 2025	11.82	11.8	11.8	11.82	11.74	482,200
June 25, 2025	11.7	11.82	11.82	11.83	11.7	273,500
June 24, 2025	11.65	11.7	11.7	11.7	11.62	384,319
June 23, 2025	11.58	11.63	11.63	11.66	11.54	1.05M
June 20, 2025	11.48	11.57	11.57	11.57	11.44	139,982
June 19, 2025	11.54	11.43	11.43	11.57	11.43	142,357
June 18, 2025	11.52	11.53	11.53	11.58	11.47	106,585
June 17, 2025	12.44	12.43	11.46	12.46	12.37	187,538
June 16, 2025	12.49	12.37	11.4	12.51	12.35	320,673
June 13, 2025	12.53	12.37	12.37	12.56	12.31	327,380
June 12, 2025	12.45	12.53	12.53	12.67	12.45	641,118
June 11, 2025	12.34	12.41	12.41	12.47	12.33	170,614
June 10, 2025	12.55	12.3	12.3	12.55	12.3	333,200
June 09, 2025	12.44	12.51	12.51	12.58	12.43	408,232
June 06, 2025	12.36	12.45	12.45	12.49	12.32	287,076
June 05, 2025	12.31	12.32	12.32	12.38	12.24	382,850
June 04, 2025	12.3	12.31	12.31	12.45	12.25	495,855
June 03, 2025	12.46	12.31	12.31	12.48	12.3	337,400
May 30, 2025	12.57	12.48	12.48	12.57	12.48	490,000
May 29, 2025	12.62	12.61	12.61	12.65	12.52	176,300
May 28, 2025	12.65	12.54	12.54	12.65	12.48	94,705
May 27, 2025	12.52	12.5	12.5	12.52	12.47	105,700
May 26, 2025	12.63	12.49	12.49	12.63	12.47	156,400

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