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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	59.98	57.1	57.1	59.99	56.96	3.42M
September 02, 2025	61	59.58	59.58	61	58.86	3.78M
September 01, 2025	62.41	61.3	61.3	62.88	60.81	4.43M
August 29, 2025	63.74	62.01	62.01	63.74	61.67	4.91M
August 28, 2025	64.04	64	64	64.68	61.67	6.79M
August 27, 2025	70.48	65.21	65.21	70.48	64.92	6.41M
August 26, 2025	67.68	67.78	67.78	68.95	66.61	3.47M
August 25, 2025	68.67	67.9	67.9	69	67.29	4.7M
August 22, 2025	64.5	66.97	66.97	67	64.05	4.65M
August 21, 2025	64.66	64.19	64.19	65.93	63.82	3.64M
August 20, 2025	66.3	64.96	64.96	66.33	63.51	3.66M
August 19, 2025	67.25	66.72	66.72	67.99	66.01	2.89M
August 18, 2025	65.13	67.26	67.26	68	64.85	4.96M
August 15, 2025	64	64.42	64.42	65.31	63.51	4.8M
August 14, 2025	64.8	63.15	63.15	64.8	62.61	3.47M
August 13, 2025	64.78	64.25	64.25	65.99	63.66	3.96M
August 12, 2025	66.06	64.45	64.45	66.28	64.1	3.13M

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