Weaver Network Technology Co., Ltd. - 603039.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52	51.23	51.23	52.1	50.33	1.79M
December 03, 2025	52.99	51.86	51.86	53.09	51.7	1.44M
December 02, 2025	53.5	52.9	52.9	53.63	52.69	916,515
December 01, 2025	53.01	53.4	53.4	54.2	52	1.53M
November 28, 2025	52.43	52.85	52.85	53.33	52.23	1.53M
November 27, 2025	53.5	52.43	52.43	53.6	52.38	1.63M
November 26, 2025	54.3	53.65	53.65	55.23	53.54	1.96M
November 25, 2025	54.75	54.7	54.7	55.91	54.45	3.05M
November 24, 2025	52.23	54.45	54.45	54.77	51.5	3.13M
November 21, 2025	52	52.12	52.12	53.07	51.51	1.82M
November 20, 2025	53.45	52.3	52.3	53.65	52.23	1.18M
November 19, 2025	53.78	53.42	53.42	54	52.85	1.31M
November 18, 2025	52.8	53.75	53.75	54.31	52.57	2.02M
November 17, 2025	52.18	53.09	53.09	53.39	52	1.32M
November 14, 2025	53.24	52.25	52.25	53.96	52.25	1.73M
November 13, 2025	52.38	53.79	53.79	54.3	52.05	3.61M
November 12, 2025	52.93	52.38	52.38	52.93	52	1.49M
November 11, 2025	53.64	52.93	52.93	53.91	52.9	2.02M
November 10, 2025	53.82	53.55	53.55	54.7	53.09	1.82M
November 07, 2025	54.49	53.82	53.82	54.49	53.61	2.04M
November 06, 2025	55.7	54.75	54.75	55.85	54.36	2.49M
November 05, 2025	56.5	55.7	55.7	57.1	55.08	2.48M
November 04, 2025	57.02	57.28	57.28	57.46	56.61	2.39M
November 03, 2025	57.58	57.51	57.51	57.8	56.7	3.12M
October 31, 2025	54.3	57.09	57.09	58.23	54.02	6.88M
October 30, 2025	54.2	54.47	54.47	55.83	53.59	2.9M
October 29, 2025	55	54.64	54.64	55.6	54.2	2.86M
October 28, 2025	55.01	55.88	55.88	57.16	54.5	4.41M
October 27, 2025	55.64	55.05	55.05	56	54.81	1.79M
October 24, 2025	55.1	55.33	55.33	55.55	54.91	1.2M
October 23, 2025	54.99	55	55	55.18	53.64	1.5M
October 22, 2025	55.68	54.88	54.88	55.68	54.8	1.3M
October 21, 2025	55.42	55.83	55.83	56.25	55.4	1.73M
October 20, 2025	56.5	55.39	55.39	56.94	55.17	2.68M
October 17, 2025	57.5	56.02	56.02	57.88	55.88	2.8M
October 16, 2025	58.23	57.65	57.65	58.4	56.75	3.69M
October 15, 2025	58.4	58.7	58.7	60.13	57.2	5.97M
October 14, 2025	57.67	58.4	58.4	59.4	56.65	5.84M
October 13, 2025	55.12	57.68	57.68	60.66	55.12	6.05M
October 10, 2025	58.47	57.23	57.23	58.47	57.01	3.53M
October 09, 2025	57.41	59.06	59.06	59.74	56.39	4.71M
September 30, 2025	56.54	57.25	57.25	58.28	56.31	3.37M
September 29, 2025	55.11	55.87	55.87	56.42	55.01	2.03M
September 26, 2025	57.53	55.8	55.8	57.9	55.72	3.37M
September 25, 2025	56.54	58.18	58.18	60.1	56.41	5.33M
September 24, 2025	55.5	56.71	56.71	56.9	55.3	2.58M
September 23, 2025	56.25	56	56	57.43	55.02	2.47M
September 22, 2025	56.55	56.23	56.23	56.7	55.4	2.35M
September 19, 2025	57.21	56.48	56.48	57.4	56.42	2.59M
September 18, 2025	57.31	57.64	57.64	58.62	56.18	4.08M
September 17, 2025	57.48	57.6	57.6	57.84	56.66	2.69M
September 16, 2025	56.61	57.77	57.77	57.86	56.1	2.77M
September 15, 2025	57.85	56.61	56.61	58.32	56.54	3.95M
September 12, 2025	58.87	58.43	58.43	61.38	58	6.63M
September 11, 2025	56.1	57.29	57.29	57.36	55	4.09M
September 10, 2025	55.42	55.58	55.58	56.19	55.13	2.58M
September 09, 2025	57	55.2	55.2	57.05	54.49	3.93M
September 08, 2025	57.11	57.01	57.01	57.55	56.1	3.09M
September 05, 2025	57	57.1	57.1	57.15	55.49	2.82M
September 04, 2025	57.11	56.51	56.51	57.77	55.72	3.41M

Weaver Network Technology Co., Ltd. (603039.SS) SHH