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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	58.35	60.4	60.4	61.45	58	6.87M
August 15, 2025	56.5	58.33	58.33	58.97	56.3	5.89M
August 14, 2025	60	57	57	60.66	57	7.42M
August 13, 2025	62	60.97	60.97	62.3	58.5	9.83M
August 12, 2025	64.82	64	64	67.6	63.2	8.78M
August 11, 2025	60.95	66.37	66.37	67.5	59.31	12.02M
August 08, 2025	59.94	60.96	60.96	64.7	57.57	10.2M
August 07, 2025	59.5	62.16	62.16	63.55	56.75	13.49M
August 06, 2025	57	60.71	60.71	65.38	55.02	13.98M
August 05, 2025	47.8	56.72	56.72	56.72	46.2	8.19M
August 04, 2025	46.26	47.27	47.27	48.27	45.56	3.34M
August 01, 2025	44.95	46.53	46.53	47.53	44.45	3.24M
July 31, 2025	46.01	44.95	44.95	47.19	44.5	3.35M
July 30, 2025	47.15	46.47	46.47	48	46.02	3.21M
July 29, 2025	48.71	47.7	47.7	49.35	47.55	3.33M
July 28, 2025	47.69	48.97	48.97	49.53	46.69	5.18M
July 25, 2025	47.3	47.15	47.15	48.5	46.5	4.41M
July 24, 2025	47.58	47.66	47.66	48.2	46.63	3.85M
July 23, 2025	46.8	47.7	47.7	49.3	45.5	6.4M
July 22, 2025	42.95	47.56	47.56	47.96	42.7	8.83M
July 21, 2025	41.26	43	43	45.8	41.2	8.95M
July 18, 2025	39.8	40.25	40.25	40.66	39.54	2.46M
July 17, 2025	40.74	39.84	39.84	41.62	39.76	3.92M
July 16, 2025	40.67	40.36	40.36	40.91	40.3	1.38M
July 15, 2025	41.12	40.32	40.32	41.21	39.93	1.96M
July 14, 2025	41.34	41.14	41.14	41.46	40.68	1.79M
July 11, 2025	41.48	41.35	41.35	41.68	40.95	1.56M
July 10, 2025	41.56	41.5	41.5	42.2	40.7	2.53M
July 09, 2025	42.78	41.59	41.59	42.96	41.38	2.64M
July 08, 2025	43.08	42.77	42.77	43.63	42.6	1.41M
July 07, 2025	43.48	43.18	43.18	43.57	42.89	786,420
July 04, 2025	43.8	43.51	43.51	44.5	42.98	1.36M
July 03, 2025	43.84	43.69	43.69	44.47	43.38	1.16M
July 02, 2025	45.11	43.59	43.59	45.11	43.5	1.51M
July 01, 2025	44.46	45.12	45.12	45.26	43.95	1.84M
June 30, 2025	44.73	44.57	44.57	45.49	44.04	2.62M
June 27, 2025	41.4	44.66	44.66	44.86	41	3.53M
June 26, 2025	45.09	43.87	43.87	45.09	43.68	2.67M
June 25, 2025	44.6	45.03	45.03	45.6	43.89	2.95M
June 24, 2025	46.14	44.63	44.63	46.14	44.31	2.27M
June 23, 2025	43.9	45.01	45.01	45.08	43.05	2.29M
June 20, 2025	43.29	44.38	44.38	45.58	42.71	3.1M
June 19, 2025	47.17	43.73	43.73	47.17	43.63	4.77M
June 18, 2025	46.56	47.5	47.5	47.78	44.49	5.77M
June 17, 2025	50.5	46.56	46.56	50.6	46.2	7.35M
June 16, 2025	57.28	51.62	51.62	57.28	50.28	9.46M
June 13, 2025	47.8	57.29	57.29	57.29	46.66	9.14M
June 12, 2025	46.89	47.74	47.74	51.58	45.93	5.95M
June 11, 2025	40.5	46.89	46.89	47.27	39.64	5.64M
June 10, 2025	39.6	40.07	40.07	40.68	39.02	1.89M
June 09, 2025	38.77	39.46	39.46	39.47	38.03	2.11M
June 06, 2025	38.35	38.38	38.38	39.5	38.02	1.96M
June 05, 2025	37.82	38.26	38.26	38.35	36.86	1.19M
June 04, 2025	37.1	37.57	37.57	38.38	36.98	913,040
June 03, 2025	37.19	37.1	37.1	37.69	36.74	771,340
May 30, 2025	36.46	37.11	37.11	37.47	36.23	861,770
May 29, 2025	36.35	36.6	36.6	36.68	36.16	767,730
May 28, 2025	37.27	36.35	36.35	37.27	36.23	784,700
May 27, 2025	36.98	36.95	36.95	37.3	35.98	1.09M
May 26, 2025	35.92	36.51	36.51	38.07	35.2	1.57M

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