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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.54	25.24	25.24	25.6	24.94	1.79M
December 03, 2025	25.54	25.29	25.29	26.04	25.12	2.35M
December 02, 2025	26.33	25.95	25.95	26.5	25.85	1.73M
December 01, 2025	26.2	26.45	26.45	26.66	25.97	2.81M
November 28, 2025	25.54	26	26	26.25	25.52	1.96M
November 27, 2025	25.75	25.69	25.69	26.52	25.61	2.3M
November 26, 2025	26.17	25.75	25.75	26.47	25.72	2.27M
November 25, 2025	25.67	26.2	26.2	26.49	25.6	3.78M
November 24, 2025	25.13	25.58	25.58	25.8	24.91	1.89M
November 21, 2025	25.88	25.05	25.05	26.15	25.05	2.54M
November 20, 2025	26.27	25.93	25.93	26.33	25.83	1.44M
November 19, 2025	26.55	26.07	26.07	26.58	25.83	2.09M
November 18, 2025	26.05	26.52	26.52	26.57	25.9	2.69M
November 17, 2025	26.31	25.97	25.97	26.32	25.81	1.6M
November 14, 2025	26.06	26.28	26.28	26.51	26.06	1.73M
November 13, 2025	26.04	26.29	26.29	26.67	25.63	3.23M
November 12, 2025	25.98	25.9	25.9	26.01	25.71	1.1M
November 11, 2025	26.26	25.87	25.87	26.37	25.8	1.98M
November 10, 2025	25.83	26.26	26.26	26.4	25.77	2.37M
November 07, 2025	25.7	25.77	25.77	25.91	25.63	1.35M
November 06, 2025	25.96	25.81	25.81	26.01	25.61	1.63M
November 05, 2025	25.62	25.88	25.88	26.02	25.55	1.11M
November 04, 2025	26.19	25.92	25.92	26.19	25.66	1.79M
November 03, 2025	26.07	26.2	26.2	26.28	25.81	1.85M
October 31, 2025	25.66	26	26	26.17	25.55	2.67M
October 30, 2025	26.29	25.65	25.65	26.3	25.62	3.24M
October 29, 2025	26.83	26.41	26.41	27.03	26.15	4.16M
October 28, 2025	26.69	27.1	27.1	27.5	26.41	3.31M
October 27, 2025	26.5	26.71	26.71	26.79	26.27	2.51M
October 24, 2025	26.47	26.47	26.47	26.63	26.22	2.09M
October 23, 2025	26.7	26.42	26.42	26.7	26.05	2.13M
October 22, 2025	26.72	26.71	26.71	27.22	26.55	2.53M
October 21, 2025	26.91	26.77	26.77	26.98	26.58	2.35M
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

GuangZhou Wahlap Technology Corporation Limited (301011.SZ) SHZ