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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	45.3	44.5	44.5	46.46	44.36	625,381
November 18, 2025	46.28	45.3	45.3	46.65	44.16	966,811
November 17, 2025	45.81	45.3	45.3	46.46	44.85	865,885
November 14, 2025	45.75	45.16	45.16	46.65	44.7	1.55M
November 13, 2025	46.78	46.39	46.39	47.9	45.66	1.25M
November 12, 2025	46.9	46.57	46.57	47.17	45.81	951,679
November 11, 2025	46.66	47.17	47.17	48.44	46.53	1.07M
November 10, 2025	47.77	47.3	47.3	48.32	45.71	1.44M
November 07, 2025	48.75	47.72	47.72	49.19	47.37	1.17M
November 06, 2025	48.48	49.24	49.24	50.14	48.03	1.54M
November 05, 2025	50.53	48.42	48.42	51	48.4	1.91M
November 04, 2025	53.1	50.91	50.91	53.15	50.51	1.53M
November 03, 2025	53.36	53.1	53.1	53.5	50.61	3.09M
October 31, 2025	52.5	53.73	53.73	55.5	52	4.74M
October 30, 2025	47.69	54.88	54.88	57.22	47.69	6M
October 29, 2025	47.76	47.68	47.68	49.13	47.28	930,776
October 28, 2025	47.5	47.65	47.65	49.18	47.48	1.19M
October 27, 2025	47.6	48.98	48.98	50.3	47.6	1.63M
October 24, 2025	50.48	47.57	47.57	50.48	45.65	1.83M
October 23, 2025	47	46	46	47	44.87	1.25M
October 22, 2025	47.42	46.11	46.11	47.71	45.9	925,812
October 21, 2025	47.23	47.19	47.19	48.77	46.73	1.21M

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