Weifu High-Technology Group Co., Ltd. (SHE:000581)
China
· Delayed Price · Currency is CNY 23.25
-0.31 (-1.32%)
Sep 29, 2025, 11:44 AM CST
SHE:000581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.00 | 23.92 | 21.76 | 23.56 | 23.56 | 6.85% | 54,330,832 |
| Sep 25, 2025 | 21.95 | 22.30 | 21.80 | 22.05 | 22.05 | 0.50% | 16,683,953 |
| Sep 24, 2025 | 21.70 | 22.22 | 21.34 | 21.94 | 21.94 | 1.01% | 19,423,609 |
| Sep 23, 2025 | 22.04 | 22.06 | 21.35 | 21.72 | 21.72 | -1.63% | 17,552,355 |
| Sep 22, 2025 | 21.86 | 22.39 | 21.65 | 22.08 | 22.08 | 0.68% | 16,921,639 |
| Sep 19, 2025 | 22.30 | 22.34 | 21.92 | 21.93 | 21.93 | -1.17% | 16,527,357 |
| Sep 18, 2025 | 22.19 | 22.71 | 21.81 | 22.19 | 22.19 | - | 36,351,872 |
| Sep 17, 2025 | 21.47 | 22.49 | 21.42 | 22.19 | 22.19 | 3.35% | 31,798,891 |
| Sep 16, 2025 | 21.26 | 21.59 | 21.10 | 21.47 | 21.47 | 0.99% | 16,315,519 |
| Sep 15, 2025 | 21.50 | 21.75 | 21.23 | 21.26 | 21.26 | -0.93% | 13,233,167 |
| Sep 12, 2025 | 21.75 | 21.82 | 21.40 | 21.46 | 21.46 | -0.92% | 14,980,256 |
| Sep 11, 2025 | 21.38 | 21.66 | 21.08 | 21.66 | 21.66 | 1.31% | 17,860,752 |
| Sep 10, 2025 | 21.71 | 21.89 | 21.30 | 21.38 | 21.38 | -1.38% | 16,441,797 |
| Sep 9, 2025 | 22.17 | 22.17 | 21.62 | 21.68 | 21.68 | -2.30% | 16,624,002 |
| Sep 8, 2025 | 21.84 | 22.43 | 21.80 | 22.19 | 22.19 | 1.37% | 21,387,986 |
| Sep 5, 2025 | 21.43 | 22.10 | 21.41 | 21.89 | 21.89 | 2.10% | 18,742,466 |
| Sep 4, 2025 | 22.28 | 22.34 | 21.09 | 21.44 | 21.44 | -4.50% | 33,810,685 |
| Sep 3, 2025 | 22.19 | 23.18 | 21.75 | 22.45 | 22.45 | 1.49% | 46,981,295 |
| Sep 2, 2025 | 22.56 | 22.62 | 21.70 | 22.12 | 22.12 | -1.60% | 26,021,485 |
| Sep 1, 2025 | 22.65 | 22.85 | 21.84 | 22.48 | 22.48 | -0.13% | 41,279,849 |
| Aug 29, 2025 | 22.20 | 23.30 | 22.11 | 22.51 | 22.51 | -0.09% | 54,768,655 |
| Aug 28, 2025 | 20.68 | 22.78 | 20.65 | 22.53 | 22.53 | 8.79% | 82,144,325 |
| Aug 27, 2025 | 21.20 | 21.50 | 20.70 | 20.71 | 20.71 | -2.45% | 30,285,241 |
| Aug 26, 2025 | 21.10 | 21.52 | 21.04 | 21.23 | 21.23 | 0.05% | 21,775,406 |
| Aug 25, 2025 | 21.70 | 21.80 | 21.02 | 21.22 | 21.22 | -0.89% | 30,666,766 |
| Aug 22, 2025 | 21.00 | 21.50 | 20.91 | 21.41 | 21.41 | 1.47% | 28,060,198 |
| Aug 21, 2025 | 20.77 | 21.47 | 20.55 | 21.10 | 21.10 | 1.98% | 33,772,552 |
| Aug 20, 2025 | 20.45 | 20.69 | 20.26 | 20.69 | 20.69 | 1.03% | 16,806,522 |
| Aug 19, 2025 | 20.53 | 20.63 | 20.20 | 20.48 | 20.48 | -0.24% | 22,115,139 |
| Aug 18, 2025 | 20.45 | 20.78 | 20.32 | 20.53 | 20.53 | 0.79% | 25,883,441 |
| Aug 15, 2025 | 19.85 | 20.38 | 19.85 | 20.37 | 20.37 | 2.26% | 17,865,478 |
| Aug 14, 2025 | 20.25 | 20.29 | 19.83 | 19.92 | 19.92 | -1.63% | 17,461,619 |
| Aug 13, 2025 | 20.20 | 20.33 | 20.16 | 20.25 | 20.25 | 0.30% | 15,332,530 |
| Aug 12, 2025 | 20.24 | 20.35 | 20.11 | 20.19 | 20.19 | - | 14,296,492 |
| Aug 11, 2025 | 20.12 | 20.28 | 20.05 | 20.19 | 20.19 | 0.65% | 14,652,690 |
| Aug 8, 2025 | 20.24 | 20.28 | 20.05 | 20.06 | 20.06 | -0.74% | 14,083,600 |
| Aug 7, 2025 | 20.59 | 20.78 | 20.14 | 20.21 | 20.21 | -1.75% | 24,275,806 |
| Aug 6, 2025 | 19.47 | 20.80 | 19.34 | 20.57 | 20.57 | 5.81% | 51,184,318 |
| Aug 5, 2025 | 19.44 | 19.75 | 19.41 | 19.44 | 19.44 | 0.05% | 15,787,500 |
| Aug 4, 2025 | 19.32 | 19.44 | 19.13 | 19.43 | 19.43 | 0.26% | 13,327,372 |
| Aug 1, 2025 | 19.28 | 19.79 | 19.27 | 19.38 | 19.38 | 0.68% | 17,221,500 |
| Jul 31, 2025 | 19.30 | 19.77 | 19.20 | 19.25 | 19.25 | -0.41% | 15,373,396 |
| Jul 30, 2025 | 19.38 | 19.51 | 19.20 | 19.33 | 19.33 | -0.62% | 11,613,663 |
| Jul 29, 2025 | 19.56 | 19.58 | 19.30 | 19.45 | 19.45 | -0.56% | 11,162,100 |
| Jul 28, 2025 | 19.76 | 19.77 | 19.51 | 19.56 | 19.56 | -0.71% | 10,748,800 |
| Jul 25, 2025 | 19.79 | 19.82 | 19.66 | 19.70 | 19.70 | -0.15% | 9,641,708 |
| Jul 24, 2025 | 19.45 | 19.85 | 19.43 | 19.73 | 19.73 | 1.65% | 19,093,097 |
| Jul 23, 2025 | 19.64 | 19.66 | 19.38 | 19.41 | 19.41 | -1.17% | 12,881,568 |
| Jul 22, 2025 | 19.55 | 19.65 | 19.34 | 19.64 | 19.64 | 0.36% | 16,347,883 |
| Jul 21, 2025 | 19.46 | 19.76 | 19.41 | 19.57 | 19.57 | 1.56% | 23,436,559 |