GuangZhou Wahlap Technology Corporation Limited - 301011.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.51	29.59	29.59	30.23	29.21	9.16M
August 15, 2025	28.12	29.46	29.46	30.31	28.11	12.08M
August 14, 2025	27.34	28	28	28.75	27.31	8.01M
August 13, 2025	27.69	27.34	27.34	27.7	27.25	2.85M
August 12, 2025	27.53	27.52	27.52	27.74	27.32	1.98M
August 11, 2025	27.52	27.65	27.65	27.8	27.46	2.43M
August 08, 2025	28.29	27.56	27.56	28.29	27.54	4.1M
August 07, 2025	27.88	28.4	28.4	28.58	27.7	6.86M
August 06, 2025	27.3	27.92	27.92	27.98	27.28	6.21M
August 05, 2025	27.22	27.21	27.21	27.36	27.05	1.95M
August 04, 2025	27	27.22	27.22	27.27	26.76	1.64M
August 01, 2025	27	27.09	27.09	27.21	26.85	2.23M
July 31, 2025	27.32	27.09	27.09	27.49	27.03	3M
July 30, 2025	27.6	27.47	27.47	27.78	27.31	2.7M
July 29, 2025	27.5	27.68	27.68	27.78	27.09	2.97M
July 28, 2025	27.3	27.51	27.51	27.59	27.3	1.88M
July 25, 2025	27.55	27.36	27.36	27.74	27.31	2.86M
July 24, 2025	27.41	27.55	27.55	27.73	27.41	2.06M
July 23, 2025	27.47	27.43	27.43	27.71	27.38	2.14M
July 22, 2025	27.78	27.61	27.61	27.88	27.5	2.76M
July 21, 2025	28.09	27.88	27.88	28.26	27.68	3.73M
July 18, 2025	28.39	28.09	28.09	28.45	27.98	2.77M
July 17, 2025	28.19	28.4	28.4	28.48	28.04	3.95M
July 16, 2025	27.63	28.4	28.4	28.68	27.52	8.29M
July 15, 2025	27.33	27.36	27.36	27.59	27	2.9M
July 14, 2025	27.63	27.51	27.51	27.74	27.24	2.23M
July 11, 2025	27.51	27.62	27.62	27.7	27.25	2.67M
July 10, 2025	27.71	27.5	27.5	27.98	27.37	2.93M
July 09, 2025	28.02	27.77	27.77	28.3	27.71	3.76M
July 08, 2025	27.2	27.9	27.9	27.92	27.15	4.25M
July 07, 2025	27.02	27.28	27.28	27.39	27.02	2.05M
July 04, 2025	27.8	27.16	27.16	27.9	27	4.88M
July 03, 2025	27.87	27.92	27.92	28.14	27.71	2.31M
July 02, 2025	28.22	27.92	27.92	28.3	27.61	3.63M
July 01, 2025	28.99	28.34	28.34	29.08	27.93	5.12M
June 30, 2025	27.55	28.7	28.7	28.75	27.55	6.42M
June 27, 2025	27.6	27.71	27.71	28	27.44	3.15M
June 26, 2025	27.89	27.61	27.61	28.36	27.37	4.99M
June 25, 2025	27.87	27.9	27.9	28.1	27.5	4.63M
June 24, 2025	27.87	27.93	27.93	28.2	27.6	5.44M
June 23, 2025	27.01	27.44	27.44	27.59	26.99	4.6M
June 20, 2025	28.52	27.65	27.65	28.98	27.56	4.41M
June 19, 2025	29.61	28.51	28.51	29.61	28.35	6.67M
June 18, 2025	29.7	29.72	29.72	30	29	7.47M
June 17, 2025	32.01	30.19	29.99	32.43	30.05	10.58M
June 16, 2025	31.5	32.42	32.21	33.27	31.4	9.15M
June 13, 2025	33.54	32.8	32.58	33.79	32.36	16.35M
June 12, 2025	31.86	35.15	34.92	36.11	31.39	23.78M
June 11, 2025	33	32.3	32.09	34.56	31.98	21.19M
June 10, 2025	30.03	31.89	31.68	32.29	29.76	18.54M
June 09, 2025	29.1	29.9	29.7	30.3	28.9	6.69M
June 06, 2025	30	29	28.81	30.2	28.81	7.64M
June 05, 2025	30.77	30.3	30.3	32	30.17	12.52M
June 04, 2025	30.21	30.91	30.91	31.48	30.03	12.95M
June 03, 2025	28.61	30.15	30.15	30.65	28.51	12.22M
May 30, 2025	29.4	28.5	28.5	30.3	28.38	8.93M
May 29, 2025	29.58	29.63	29.63	30.07	28.9	9.52M
May 28, 2025	29.53	29.51	29.51	29.99	28.38	14.04M
May 27, 2025	30.13	29.98	29.98	32.32	29.42	19.87M
May 26, 2025	28.57	29.88	29.88	30.12	28.14	18.04M

GuangZhou Wahlap Technology Corporation Limited (301011.SZ) SHZ