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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.53	39.01	39.01	39.92	39	13.84M
February 12, 2026	39.05	39.62	39.62	39.84	39.02	16.07M
February 11, 2026	39	39.3	39.3	40.62	38.95	23.12M
February 10, 2026	39.33	39	39	39.52	38.5	18.43M
February 09, 2026	40.08	39.5	39.5	40.28	39.2	18.71M
February 06, 2026	39.75	39.44	39.44	40.29	39.1	15.95M
February 05, 2026	40.41	40.07	40.07	41.35	39.91	17.96M
February 04, 2026	41	40.88	40.88	41.7	40.35	20.07M
February 03, 2026	39.23	41.05	41.05	41.3	39	28.85M
February 02, 2026	39.91	38.75	38.75	40.38	38.72	21.41M
January 30, 2026	40.6	39.93	39.93	41.06	38.67	30.86M
January 29, 2026	41.2	40.93	40.93	43.3	40.91	31.47M
January 28, 2026	42.14	41.54	41.54	42.36	40.47	38.18M
January 27, 2026	41.42	42.78	42.78	43.3	41.42	39.95M
January 26, 2026	43.7	41.94	41.94	44.19	41.53	46.91M
January 23, 2026	42	43.23	43.23	44.08	41.12	59.99M
January 22, 2026	40.09	41.69	41.69	42.3	40.08	46.28M
January 21, 2026	39.16	40.23	40.23	40.98	39	29.44M
January 20, 2026	40.74	39.62	39.62	41.08	38.8	34.98M
January 19, 2026	40.6	40.75	40.75	41.65	40.5	42.49M
January 16, 2026	40.03	40.96	40.96	42.5	39.65	61.9M
January 15, 2026	40.31	39.32	39.32	40.55	38.87	51.67M
January 14, 2026	41.18	40.82	40.82	42.97	40.51	67.88M
January 13, 2026	44.91	41.48	41.48	44.98	40.9	77.7M
January 12, 2026	44.3	46.47	46.47	47.2	43.52	79.44M
January 09, 2026	41.73	42.76	42.76	44.5	40.76	93.86M
January 08, 2026	37.41	41.03	41.03	42.47	37.4	86.04M
January 07, 2026	38.01	37.88	37.88	38.49	37.38	44.02M
January 06, 2026	38.15	38.46	38.46	38.78	37.01	62.5M
January 05, 2026	40.66	39.09	39.09	40.8	38.4	74.09M
December 31, 2025	38.93	39.46	39.46	40.6	37.81	79.57M
December 30, 2025	40	39.3	39.3	40.2	38.68	92.78M
December 29, 2025	38.3	40.05	40.05	40.77	38.3	138.41M
December 26, 2025	33.33	34.87	34.87	36.66	33.13	102.55M
December 25, 2025	31.32	32.16	32.16	32.16	31.24	38.56M
December 24, 2025	29.8	31.38	31.38	31.66	29.71	37.45M
December 23, 2025	30.48	29.98	29.98	30.88	29.85	17.98M
December 22, 2025	30.68	30.44	30.44	31.05	30.44	17M
December 19, 2025	30.37	30.53	30.53	31.14	30.37	17.58M
December 18, 2025	29.82	30.34	30.34	30.8	29.75	21.93M
December 17, 2025	30.02	29.94	29.94	30.29	29.52	17.28M
December 16, 2025	31.05	30.2	30.2	31.1	30.01	23.8M
December 15, 2025	30.85	31.12	31.12	31.75	30.76	25.12M
December 12, 2025	30.96	31.07	31.07	31.3	30.64	25.38M
December 11, 2025	30.31	30.79	30.79	31	30.1	28.28M
December 10, 2025	30.32	30.29	30.29	30.7	29.9	19.09M
December 09, 2025	30.38	30.45	30.45	30.79	30.35	17.43M
December 08, 2025	30.18	30.56	30.56	31.39	30.06	32M
December 05, 2025	29.38	30.02	30.02	30.06	29.38	14.09M
December 04, 2025	28.84	30.01	30.01	30.27	28.84	25.3M
December 03, 2025	29.18	29.61	29.61	29.69	28.5	20.62M
December 02, 2025	29.04	29.13	29.13	29.19	28.96	6.19M
December 01, 2025	28.88	29.21	29.21	29.4	28.88	12.42M
November 28, 2025	28.84	28.75	28.75	28.91	28.54	7.28M
November 27, 2025	28.71	28.81	28.81	28.93	28.69	6.87M
November 26, 2025	28.95	28.81	28.81	29.11	28.66	9.71M
November 25, 2025	29.08	29.09	29.09	29.19	28.76	12.32M
November 24, 2025	28.5	29.13	29.13	29.18	28.5	14.38M
November 21, 2025	28.5	28.62	28.62	28.88	27.91	14.55M
November 20, 2025	28.66	28.62	28.62	28.97	28.38	10.4M

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