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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.28	28.95	28.95	29.19	28.12	20.41M
November 06, 2025	28.13	28.23	28.23	28.44	28.12	8.28M
November 05, 2025	28.01	28.18	28.18	28.25	27.95	7.1M
November 04, 2025	28.57	28.16	28.16	28.63	28.13	7.43M
November 03, 2025	28.8	28.66	28.66	28.88	28.42	6.72M
October 31, 2025	28.36	28.79	28.79	28.96	28.33	9.65M
October 30, 2025	28.83	28.37	28.37	28.83	28.37	8.43M
October 29, 2025	28.54	28.85	28.85	28.91	28.54	8.05M
October 28, 2025	28.78	28.86	28.86	29.04	28.65	8.75M
October 27, 2025	28.77	29	29	29.31	28.5	12.63M
October 24, 2025	28.54	28.67	28.67	28.93	28.5	10.84M
October 23, 2025	28.05	28.4	28.4	28.42	27.84	8.5M
October 22, 2025	28.29	28.12	28.12	28.3	28.05	6.82M
October 21, 2025	28.35	28.32	28.32	28.46	28.18	10M
October 20, 2025	28.8	28.38	28.38	28.88	28.2	8.67M
October 17, 2025	29.36	28.5	28.5	29.56	28.5	11.28M
October 16, 2025	30.04	29.4	29.4	30.27	29.3	13.84M
October 15, 2025	30.11	30.05	30.05	30.26	29.82	9.19M
October 14, 2025	30.51	30.11	30.11	30.83	30.03	12.95M
October 13, 2025	29.94	30.5	30.5	30.54	29.87	11.44M
October 10, 2025	30.9	30.55	30.55	30.97	30.46	11.06M
October 09, 2025	30.45	30.97	30.97	31.05	30.16	17.97M
September 30, 2025	30.5	30.35	30.35	30.57	30.24	10.56M
September 29, 2025	30.59	30.46	30.46	30.75	30.04	12.01M
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

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