Weihai Guangwei Composites Co., Ltd. - 300699.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.17	30.59	30.59	30.7	29.95	16.58M
September 25, 2025	30.15	30.21	30.21	30.48	30	11.35M
September 24, 2025	29.57	30.16	30.16	30.19	29.41	13.24M
September 23, 2025	29.66	29.73	29.73	30.06	29.23	11.87M
September 22, 2025	29.8	29.67	29.67	29.92	29.37	8.72M
September 19, 2025	29.7	29.8	29.8	29.98	29.66	8.65M
September 18, 2025	30.06	29.7	29.7	30.17	29.5	14.26M
September 17, 2025	30	30.08	30.08	30.18	29.91	9.82M
September 16, 2025	30.03	29.9	29.9	30.16	29.73	11.07M
September 15, 2025	30.33	30.1	30.1	30.33	30.01	8.64M
September 12, 2025	30.49	30.3	30.3	30.76	30.23	11.42M
September 11, 2025	30	30.47	30.47	30.49	29.8	11.26M
September 10, 2025	30.1	29.98	29.98	30.32	29.9	7.36M
September 09, 2025	30.58	30.08	30.08	30.67	29.96	10.79M
September 08, 2025	30.6	30.72	30.72	30.82	30.25	12.7M
September 05, 2025	30.15	30.55	30.55	30.61	29.86	13.41M
September 04, 2025	29.9	30.3	30.3	30.34	29.37	18.61M
September 03, 2025	31.08	29.95	29.95	31.16	29.93	19.04M
September 02, 2025	31.75	30.99	30.99	31.75	30.5	23.45M
September 01, 2025	31.91	31.73	31.73	32.26	31.55	17.67M
August 29, 2025	32.5	31.96	31.96	32.65	31.8	18.14M
August 28, 2025	31.64	32.28	32.28	32.28	31.21	22.67M
August 27, 2025	32.5	31.65	31.65	32.67	31.65	26.47M
August 26, 2025	32.74	32.51	32.51	32.77	32.28	21.07M
August 25, 2025	32.1	32.84	32.84	33.55	31.9	38.82M
August 22, 2025	31.32	31.98	31.98	32	31.25	23.07M
August 21, 2025	31.4	31.41	31.41	31.9	31.31	18.4M
August 20, 2025	31.26	31.49	31.49	31.49	30.92	23.34M
August 19, 2025	31.64	31.28	31.28	31.66	31.02	34.84M
August 18, 2025	32.09	32.25	32.25	32.3	31.89	23.62M
August 15, 2025	30.81	31.85	31.85	31.94	30.8	21.53M
August 14, 2025	31.48	30.89	30.89	31.5	30.76	14.47M
August 13, 2025	31.28	31.48	31.48	31.58	31.04	14.18M
August 12, 2025	31.7	31.23	31.23	31.74	31.11	14.21M
August 11, 2025	31.4	31.75	31.75	31.94	31.39	12.69M
August 08, 2025	31.6	31.42	31.42	31.81	31.35	9.63M
August 07, 2025	32.12	31.68	31.68	32.26	31.59	14.61M
August 06, 2025	31.37	32	32	32.1	31.31	20.78M
August 05, 2025	31.09	31.4	31.4	31.93	30.98	17.5M
August 04, 2025	30.3	31.08	31.08	31.08	30.22	14.91M
August 01, 2025	30.35	30.42	30.42	30.78	29.96	16.85M
July 31, 2025	31	30.35	30.35	31.05	30.18	30.92M
July 30, 2025	32	31.84	31.84	32.32	31.63	15.32M
July 29, 2025	31.95	32.06	32.06	32.36	31.66	13.31M
July 28, 2025	31.7	32	32	32.21	31.51	15.02M
July 25, 2025	31.76	31.66	31.66	31.88	31.43	11.62M
July 24, 2025	31.26	31.72	31.72	31.75	31.25	15.31M
July 23, 2025	31.54	31.32	31.32	31.72	31.21	12.39M
July 22, 2025	31.63	31.58	31.58	31.92	31.39	11.85M
July 21, 2025	31.53	31.59	31.59	31.69	31.27	12.14M
July 18, 2025	31.34	31.57	31.57	31.6	31.16	16.22M
July 17, 2025	30.64	31.33	31.33	31.42	30.54	18.46M
July 16, 2025	30.63	30.5	30.5	30.66	30.36	6.97M
July 15, 2025	30.77	30.56	30.56	31.05	30.31	9.45M
July 14, 2025	31.06	30.77	30.77	31.39	30.67	10.71M
July 11, 2025	30.72	30.87	30.87	31.05	30.51	10.47M
July 10, 2025	30.51	30.67	30.67	30.68	30.3	9.11M
July 09, 2025	31	30.65	30.65	31.19	30.56	10.55M
July 08, 2025	30.46	30.99	30.99	30.99	30.43	9.69M
July 07, 2025	30.56	30.52	30.52	30.75	30.34	6.91M

Weihai Guangwei Composites Co., Ltd. (300699.SZ) SHZ