Shenzhen Chengtian Weiye Technology Co., Ltd. - 300689.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.12	48.7	48.7	50.45	48.7	3.45M
February 12, 2026	50.1	50.12	50.12	52.5	50.01	5.87M
February 11, 2026	49.79	48.85	48.85	50	48.54	4.1M
February 10, 2026	52.06	50.2	50.2	52.49	50.05	6.17M
February 09, 2026	54.98	53.06	53.06	55.88	50.98	8.28M
February 06, 2026	54.48	54.4	54.4	56.9	53.25	6.76M
February 05, 2026	56.03	55.4	55.4	57.04	54	5.38M
February 04, 2026	56.31	57.85	57.85	61.6	56.21	9.35M
February 03, 2026	53.24	58.43	58.43	59.67	53.1	11.46M
February 02, 2026	56.27	52.19	52.19	56.5	51.7	8.02M
January 30, 2026	53.11	56.83	56.83	57.58	52.45	9.34M
January 29, 2026	54.96	54.36	54.36	57.95	53.73	9.6M
January 28, 2026	55	53.69	53.69	56.49	51.4	12.38M
January 27, 2026	44.92	53.3	53.3	53.3	44.45	8.36M
January 26, 2026	46.43	44.42	44.42	46.6	44.16	2.11M
January 23, 2026	47	46.75	46.75	47	46.31	1.41M
January 22, 2026	47.46	46.79	46.79	49.42	46.45	1.52M
January 21, 2026	46.04	46.7	46.7	46.93	45.86	905,778
January 20, 2026	47.4	46.62	46.62	47.96	46.15	1.71M
January 19, 2026	49.64	47.26	47.26	50.5	46.93	2.66M
January 16, 2026	48.17	48.56	48.56	49.17	47.1	2.02M
January 15, 2026	48.3	47.73	47.73	48.67	47.03	1.76M
January 14, 2026	48.99	48.73	48.73	50.44	48.01	2.13M
January 13, 2026	51.08	48.99	48.99	51.37	48.96	2.12M
January 12, 2026	50.95	50.87	50.87	51.41	49.8	2.32M
January 09, 2026	49.9	50.84	50.84	51.5	49.7	2.42M
January 08, 2026	47.7	50.05	50.05	52.8	47.2	4.63M
January 07, 2026	46.46	47.69	47.69	47.77	46.12	2.09M
January 06, 2026	47	46.46	46.46	47.78	45.77	1.73M
January 05, 2026	45.18	46.81	46.81	47.15	44.89	2.07M
December 31, 2025	45.12	44.95	44.95	45.59	44.68	1.09M
December 30, 2025	45.04	45.05	45.05	45.98	44.8	1.19M
December 29, 2025	44.53	45.49	45.49	46.32	44.05	2.12M
December 26, 2025	44.58	44.41	44.41	45.19	44.21	1.09M
December 25, 2025	44.84	44.92	44.92	45.39	44.47	1.08M
December 24, 2025	44.29	44.9	44.9	45.6	43.99	1.43M
December 23, 2025	45.03	43.97	43.97	45.5	43.58	1.5M
December 22, 2025	45.26	45.03	45.03	45.96	44.29	1.99M
December 19, 2025	43.12	44.84	44.84	46.98	43.12	2.78M
December 18, 2025	42.8	43.12	43.12	43.6	42.74	1.15M
December 17, 2025	42.46	43.18	43.18	43.45	41.3	1.66M
December 16, 2025	42.66	42.45	42.45	43.21	41.71	1.42M
December 15, 2025	43.58	42.8	42.8	43.95	42.7	1.37M
December 12, 2025	43.7	43.98	43.98	44.4	42.6	1.27M
December 11, 2025	45.14	43.6	43.6	45.23	43.5	1.29M
December 10, 2025	45.94	45	45	45.94	44.56	1.12M
December 09, 2025	46.19	45.93	45.93	46.87	45.7	1.07M
December 08, 2025	46.2	46.2	46.2	46.48	45.71	1.42M
December 05, 2025	45.15	45.96	45.96	46.07	44.44	1.28M
December 04, 2025	47.41	45.04	45.04	47.41	44.66	1.15M
December 03, 2025	47.22	45.94	45.94	47.48	45.45	1.25M
December 02, 2025	49.19	47.16	47.16	49.36	47.05	1.3M
December 01, 2025	47.94	49.29	49.29	49.9	47.6	1.83M
November 28, 2025	47.41	47.54	47.54	48.15	47	891,670
November 27, 2025	47.47	47.66	47.66	48.36	47.18	885,120
November 26, 2025	48.4	47.47	47.47	48.64	47.3	1.1M
November 25, 2025	47.5	47.97	47.97	48.49	46.66	1.14M
November 24, 2025	45.5	47.2	47.2	47.28	45.27	1.4M
November 21, 2025	47.9	45.39	45.39	47.9	45.27	1.48M
November 20, 2025	47.8	47.38	47.38	48.2	47.18	964,800

Shenzhen Chengtian Weiye Technology Co., Ltd. (300689.SZ) SHZ