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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	50.38	48.54	48.54	50.7	48.45	930,929
October 16, 2025	50.7	50.07	50.07	52.78	49.99	1.07M
October 15, 2025	50.01	50.71	50.71	53.17	50.01	1.05M
October 14, 2025	54	50.54	50.54	55.05	50.49	1.14M
October 13, 2025	47.71	53.61	53.61	55	47.71	1.7M
October 10, 2025	57	56.13	56.13	57.98	55.48	1.37M
October 09, 2025	55.6	56.95	56.95	57.88	54.19	2.64M
September 30, 2025	54.43	55.58	55.58	55.86	54.08	1.59M
September 29, 2025	55.48	54.43	54.43	56.5	54.37	2.05M
September 26, 2025	51.74	57.1	57.1	58.01	50.7	4.41M
September 25, 2025	50.8	51.94	51.94	51.94	49.01	2.3M
September 24, 2025	51.3	51.64	51.64	53.38	50.67	1.16M
September 23, 2025	54.71	51.55	51.55	55.9	50.12	2.07M
September 22, 2025	48.53	54.94	54.94	54.94	48.53	2.59M
September 19, 2025	50.17	48.94	48.94	50.42	47.64	2.62M
September 18, 2025	52.42	50	50	53.62	49	1.96M
September 17, 2025	54.5	53.42	53.42	55.05	52.4	1.64M
September 16, 2025	56.7	54.42	54.42	57.09	54.08	1.77M
September 15, 2025	57	56.76	56.76	57.8	54.3	2.84M
September 12, 2025	52.53	57.8	57.8	58.19	52.5	3.81M
September 11, 2025	49	53.25	53.25	53.68	47.92	2.53M
September 10, 2025	48.35	48.79	48.79	50.44	47.38	1.81M
September 09, 2025	47.58	48.08	48.08	49.5	46.86	1.43M
September 08, 2025	46.2	47.65	47.65	48.14	44.31	2.04M
September 05, 2025	47.57	46.25	46.25	47.88	42.25	2.35M
September 04, 2025	47.78	47.89	47.89	49.9	47.02	1.59M
September 03, 2025	47.34	47.89	47.89	48.8	45.71	1.87M
September 02, 2025	48.5	47.57	47.57	48.77	46.46	1.94M
September 01, 2025	44.52	48.3	48.3	48.88	44.52	3.01M
August 29, 2025	46.3	44.1	44.1	46.3	42.89	2.25M
August 28, 2025	43.6	46.31	46.31	46.5	42.4	2.92M
August 27, 2025	43.28	42.9	42.9	44.2	42.45	1.7M
August 26, 2025	43.09	43.07	43.07	43.85	42	1.44M
August 25, 2025	43.99	43	43	44.88	42.56	1.42M
August 22, 2025	43.41	43.5	43.5	43.77	42.42	1.33M
August 21, 2025	43.69	43.2	43.2	44.68	42.8	1.15M
August 20, 2025	42.94	43.48	43.48	44.82	42.22	1.15M
August 19, 2025	43.9	43.1	43.1	44.15	42.72	1.22M
August 18, 2025	43.2	43.74	43.74	44.29	42.56	1.58M
August 15, 2025	43.66	42.77	42.77	43.66	41.69	1.99M
August 14, 2025	45.32	43.66	43.66	46.5	43.61	1.39M
August 13, 2025	43.9	45	45	45	43.35	1.6M
August 12, 2025	42.6	43.75	43.75	44.08	42.05	1.99M
August 11, 2025	40.02	42.88	42.88	42.93	40.02	2.3M
August 08, 2025	38.08	40.29	40.29	40.66	36.8	2.8M
August 07, 2025	38.8	38.73	38.73	39.46	38.3	1.48M
August 06, 2025	37.08	38.73	38.73	38.89	36.5	2.45M
August 05, 2025	36.75	36.74	36.74	37.95	36.41	989,663
August 04, 2025	35.97	36.7	36.7	37.3	34.96	1.45M
August 01, 2025	36.52	35.97	35.97	36.59	35.51	1.78M
July 31, 2025	37.97	36.41	36.41	37.97	36.06	1.59M
July 30, 2025	36.74	37.97	37.97	38.14	35.68	1.87M
July 29, 2025	38.82	36.92	36.92	38.91	36.82	2.2M
July 28, 2025	37	38.82	38.82	39.01	35.01	3.91M
July 25, 2025	34.82	37	37	37.98	34.51	3.71M
July 24, 2025	33.17	34.16	34.16	34.31	32.48	2.12M
July 23, 2025	32.92	33.17	33.17	33.96	32	1.61M
July 22, 2025	32.88	32.92	32.92	33.48	32.3	1.92M
July 21, 2025	31.14	32.88	32.88	33.58	30.86	4.11M
July 18, 2025	30.15	31.14	31.14	31.18	29.96	1.95M

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