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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	50.99	51.28	51.28	52.49	50.64	1.62M
October 17, 2025	50.91	50.58	50.58	52.5	50.4	1.71M
October 16, 2025	51.88	50.97	50.97	52.2	50.45	2.04M
October 15, 2025	53.96	52.36	52.36	55.9	51.67	3.4M
October 14, 2025	53.7	54.02	54.02	56.66	52.72	4.6M
October 13, 2025	49.99	52.9	52.9	54.22	48.12	2.14M
October 10, 2025	54.1	52.32	52.32	54.33	52.08	1.97M
October 09, 2025	51.75	54.6	54.6	55.4	51.14	3.7M
September 30, 2025	51.69	51.41	51.41	52.7	51.12	1.42M
September 29, 2025	51.19	51.5	51.5	51.78	49.62	2.09M
September 26, 2025	53.61	51.64	51.64	53.97	51.51	2.64M
September 25, 2025	54.77	53.98	53.98	55.88	53.98	2.06M
September 24, 2025	53.62	54.77	54.77	55.2	53.19	1.81M
September 23, 2025	56	54.74	54.74	57.3	52.45	3.08M
September 22, 2025	54.65	56	56	56	54	2.3M
September 19, 2025	57	54.59	54.59	57.78	54.37	2.81M
September 18, 2025	58.89	56.9	56.9	60	56.01	4.68M
September 17, 2025	57.97	58.64	58.64	59.49	57.07	4.35M
September 16, 2025	54.69	57.6	57.6	58	54.69	4.81M
September 15, 2025	54.03	55.06	55.06	55.68	53.01	4M
September 12, 2025	55.3	54.1	54.1	55.5	53.5	5.07M
September 11, 2025	54.39	56	56	56.55	52.52	6.5M
September 10, 2025	54.92	58.84	58.84	61	54.92	7.11M
September 09, 2025	56.99	54.38	54.38	56.99	53.88	3.14M
September 08, 2025	55.2	57.2	57.2	57.45	54.9	3.9M
September 05, 2025	54.62	55.24	55.24	56.62	52.15	4.06M
September 04, 2025	55.36	55.6	55.6	56.97	53.46	4.41M

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