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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.46	47.8	47.8	48.8	47.24	1.19M
November 18, 2025	48.99	48.45	48.45	49.49	48.06	1.57M
November 17, 2025	49.96	49.2	49.2	50.99	48.71	1.94M
November 14, 2025	50.87	50	50	51.18	49.93	1.37M
November 13, 2025	52.04	50.77	50.77	52.05	50.3	2.18M
November 12, 2025	53.2	51.85	51.85	53.2	51.4	2.28M
November 11, 2025	53.44	52.97	52.97	55.17	52.6	1.76M
November 10, 2025	54.18	53.47	53.47	55.26	53.03	2.21M
November 07, 2025	55.49	54.4	54.4	56.7	54.4	2.3M
November 06, 2025	55.27	55.62	55.62	56.76	54.52	2.44M
November 05, 2025	53.76	55.4	55.4	56.47	53.24	3.33M
November 04, 2025	55.6	53.76	53.76	56.78	53.51	2.59M
November 03, 2025	52.68	55.86	55.86	57.5	52.4	5.42M
October 31, 2025	51.34	52.9	52.9	53.87	51.34	2.63M
October 30, 2025	52.43	51.72	51.72	52.99	50.8	3M
October 29, 2025	52.81	52.43	52.43	53.06	51.81	2.46M
October 28, 2025	56.49	53.31	53.31	56.78	53	4.99M
October 27, 2025	52.78	56.51	56.51	58	52	7.41M
October 24, 2025	51.28	51.38	51.38	51.76	51	1.23M
October 23, 2025	51.91	51.01	51.01	51.91	50.2	1.57M
October 22, 2025	51.44	51.91	51.91	52.8	51.41	1.56M
October 21, 2025	52.81	51.7	51.7	52.81	50.18	1.5M

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