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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	26.88	26.89	26.89	27.22	26.6	2.18M
October 17, 2025	27.95	26.55	26.55	28.01	26.55	3.64M
October 16, 2025	28.5	28	28	28.93	27.88	3.28M
October 15, 2025	27.43	28.71	28.71	28.76	27.11	5.37M
October 14, 2025	28.27	27.16	27.16	28.35	27.1	3.41M
October 13, 2025	27	27.99	27.99	28.3	26.31	4.49M
October 10, 2025	28	28.32	28.32	28.82	28	3.56M
October 09, 2025	28.58	28.17	28.17	28.89	28	4.15M
September 30, 2025	28.65	28.58	28.58	28.94	28.37	3.05M
September 29, 2025	29.49	28.66	28.66	29.49	28.11	5.17M
September 26, 2025	29.58	29.56	29.56	30.18	28.95	4.32M
September 25, 2025	30.12	29.76	29.76	30.65	29.63	5.85M
September 24, 2025	28.91	30.35	30.35	31.46	28.66	10.41M
September 23, 2025	29.18	28.82	28.82	29.48	28.1	4.42M
September 22, 2025	28	29.49	29.49	29.97	27.87	7.6M
September 19, 2025	27.77	28.28	28.28	28.3	27.61	3.37M
September 18, 2025	28.7	27.9	27.9	28.97	27.44	6.14M
September 17, 2025	29.38	28.73	28.73	29.54	28.52	5.57M
September 16, 2025	28.33	28.83	28.83	28.95	27.88	5.76M
September 15, 2025	27.8	28	28	28.28	27.7	3.72M
September 12, 2025	27.94	27.95	27.95	28.13	27.54	5.23M
September 11, 2025	27.86	28.28	28.28	28.73	27.3	5.24M
September 10, 2025	27.66	27.7	27.7	28.3	27.5	3.32M
September 09, 2025	28	27.54	27.54	28.16	27.21	3.41M
September 08, 2025	27.92	28.06	28.06	28.25	27.66	3.21M
September 05, 2025	27.65	28.1	28.1	28.19	27.28	3.39M
September 04, 2025	27.81	27.65	27.65	28.34	27.09	3.93M
September 03, 2025	28.94	27.76	27.76	29.14	27.64	4.44M
September 02, 2025	29.93	28.88	28.88	30.01	28.55	5.12M
September 01, 2025	30.07	30.05	30.05	30.74	29.6	5.51M
August 29, 2025	30.95	30.12	30.12	31.03	30.09	6.71M
August 28, 2025	31.63	30.66	30.66	32.83	29.62	10.84M
August 27, 2025	31.1	31.85	31.85	32.99	30.8	10.08M
August 26, 2025	30.8	30.99	30.99	31.69	30.2	6.33M
August 25, 2025	31.83	30.96	30.96	32	30.54	8.78M
August 22, 2025	31.47	31.78	31.78	31.96	31.11	6.56M
August 21, 2025	32.42	31.78	31.78	32.57	31.52	8.68M
August 20, 2025	31	32.22	32.22	32.55	30.76	12.11M
August 19, 2025	29.55	30.99	30.99	31.83	29.26	12.83M
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

GuangZhou Wahlap Technology Corporation Limited (301011.SZ) SHZ