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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	30.82	30.03	30.03	30.82	29.67	2.73M
July 16, 2025	31.29	30.31	30.31	31.29	30.16	1.13M
July 15, 2025	30.71	30.96	30.96	31.26	30.2	1.57M
July 14, 2025	29.4	30.83	30.83	31.2	29.26	2.37M
July 11, 2025	28.99	29.4	29.4	29.59	28.7	1.15M
July 10, 2025	29.64	28.99	28.99	29.7	28.52	1.25M
July 09, 2025	29.58	29.7	29.7	30.26	28.9	2.16M
July 08, 2025	28.91	29.16	29.16	29.5	28.73	1.47M
July 07, 2025	28.61	28.75	28.75	29.91	28.6	1.33M
July 04, 2025	29.26	29.03	29.03	29.38	28.68	1.77M
July 03, 2025	29.49	29.16	29.16	29.49	28.36	1.88M
July 02, 2025	30.51	29.39	29.39	30.51	29.27	1.56M
July 01, 2025	30.65	30.53	30.53	30.95	29.5	2.13M
June 30, 2025	30	30.76	30.76	32.31	29.95	4.41M
June 27, 2025	31.62	29.79	29.79	32	29.79	2.54M
June 26, 2025	30.47	31.62	31.62	32.4	30.26	2.72M
June 25, 2025	31.13	30.26	30.26	31.5	30.1	1.54M
June 24, 2025	31.12	31.26	31.26	32	31	1.3M
June 23, 2025	30.26	31.16	31.16	31.49	29.73	928,134
June 20, 2025	29.82	30.35	30.35	31.27	29.45	1.4M
June 19, 2025	30.6	29.96	29.96	32.3	29.65	1.63M
June 18, 2025	33.49	31.09	31.09	33.49	30.5	1.77M
June 17, 2025	33.68	31.97	31.97	34.88	31.2	3.77M
June 16, 2025	30.03	32.44	32.44	33.02	29.25	2.79M

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