Guangdong Weide Information Technology CO,.Ltd. - 688171.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.6	52.68	52.68	53.45	50.51	1.16M
February 12, 2026	50.33	51.42	51.42	51.84	49.97	804,244
February 11, 2026	53.02	50.75	50.75	53.02	49.6	2.19M
February 10, 2026	51	51.98	51.98	53.73	51	617,394
February 09, 2026	53.95	52.8	52.8	54.21	52.16	1.27M
February 06, 2026	50	53.23	53.23	54.06	50	1.19M
February 05, 2026	52.28	51.59	51.59	52.28	50.6	759,010
February 04, 2026	52.56	52.34	52.34	53.99	51.6	1.09M
February 03, 2026	53.4	52.89	52.89	54	51.37	1.01M
February 02, 2026	55	52.1	52.1	56.07	52	1.46M
January 30, 2026	58.54	56.21	56.21	58.54	56.09	1.52M
January 29, 2026	58.93	58.29	58.29	60.26	56.84	1.62M
January 28, 2026	60.58	59.42	59.42	61.4	58.89	1.81M
January 27, 2026	54.69	59.98	59.98	60.45	54.69	2.53M
January 26, 2026	56.95	55.54	55.54	58.8	55.07	2.24M
January 23, 2026	56.8	56.88	56.88	57.96	55.8	1.51M
January 22, 2026	58	56.34	56.34	58.57	55.97	1.3M
January 21, 2026	54.3	57.43	57.43	58.2	53.66	1.99M
January 20, 2026	55.95	54.3	54.3	55.95	53.04	1.38M
January 19, 2026	56.23	54.88	54.88	56.23	52.4	2.95M
January 16, 2026	55.37	56.08	56.08	56.58	52.48	2.25M
January 15, 2026	52.18	54.28	54.28	54.3	51.51	2.02M
January 14, 2026	53.5	52	52	54.28	51.28	2.51M
January 13, 2026	52.08	51.75	51.75	55.23	51.1	3.93M
January 12, 2026	49.45	52.07	52.07	52.4	47.81	2.72M
January 09, 2026	48.4	48.48	48.48	49.6	47.4	1.94M
January 08, 2026	49.61	47.53	47.53	49.61	47.23	1.95M
January 07, 2026	48.53	49.51	49.51	51.36	47.22	3.12M
January 06, 2026	46.26	47.67	47.67	48.85	46.26	1.46M
January 05, 2026	46.61	46.97	46.97	48	45.47	1.52M
December 31, 2025	44.8	46.66	46.66	47.6	44.8	2.12M
December 30, 2025	43.31	45.35	45.35	47.87	43.06	2.78M
December 29, 2025	41.61	42.91	42.91	43.36	41.61	1.26M
December 26, 2025	42.28	41.5	41.5	42.55	41	546,983
December 25, 2025	42.11	42.02	42.02	42.87	41.57	483,766
December 24, 2025	41.41	42.04	42.04	42.31	41.41	522,824
December 23, 2025	42.06	41.9	41.9	42.96	41.64	691,725
December 22, 2025	42.9	42.48	42.48	42.9	42	660,106
December 19, 2025	43.44	42.8	42.8	43.76	42.63	664,745
December 18, 2025	44.99	43.59	43.59	44.99	43.15	520,923
December 17, 2025	42.95	44.39	44.39	44.41	42.65	954,449
December 16, 2025	43.3	43.32	43.32	43.81	42.15	788,813
December 15, 2025	46.1	43	43	46.1	43	1.12M
December 12, 2025	44.9	45.06	45.06	46.31	44.77	832,625
December 11, 2025	46.68	45.99	45.99	46.94	45.51	642,083
December 10, 2025	48.68	46.79	46.79	48.68	46.12	861,024
December 09, 2025	45.65	48.04	48.04	48.5	45.58	1.55M
December 08, 2025	45.95	46.46	46.46	46.8	45	1.03M
December 05, 2025	45.8	45.76	45.76	45.9	44.66	845,392
December 04, 2025	47.98	45.69	45.69	47.98	45.45	823,267
December 03, 2025	48	46.91	46.91	48.7	46.52	1.08M
December 02, 2025	51	48.33	48.33	51.5	48.15	1.44M
December 01, 2025	50.5	50.6	50.6	52.2	50.06	1.63M
November 28, 2025	48	50.98	50.98	51.48	47.35	1.91M
November 27, 2025	46.1	47.86	47.86	48.5	45.63	1.35M
November 26, 2025	45.98	46.25	46.25	47.5	45.76	1.11M
November 25, 2025	46	45.84	45.84	46.97	45.2	1.34M
November 24, 2025	41.59	44.81	44.81	45.16	41.59	1.35M
November 21, 2025	43.72	41.4	41.4	44.37	41	830,078
November 20, 2025	45.35	43.83	43.83	45.35	43.23	739,368

Guangdong Weide Information Technology CO,.Ltd. (688171.SS) SHH