Weifu High-Technology Group Co., Ltd. (SHE:000581)
China · Delayed Price · Currency is CNY 20.88
+0.21 (1.02%)
Oct 24, 2025, 3:04 PM CST
SHE:000581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.66 | 21.03 | 20.65 | 20.88 | 20.88 | 1.02% | 7,874,815 |
| Oct 23, 2025 | 20.75 | 20.75 | 20.36 | 20.67 | 20.67 | -0.34% | 9,762,262 |
| Oct 22, 2025 | 20.86 | 20.89 | 20.69 | 20.74 | 20.74 | -0.81% | 5,586,565 |
| Oct 21, 2025 | 20.80 | 20.94 | 20.70 | 20.91 | 20.91 | 0.72% | 6,461,891 |
| Oct 20, 2025 | 20.85 | 20.89 | 20.68 | 20.76 | 20.76 | 0.19% | 7,207,338 |
| Oct 17, 2025 | 21.41 | 21.45 | 20.60 | 20.72 | 20.72 | -3.45% | 14,915,115 |
| Oct 16, 2025 | 21.65 | 21.87 | 21.40 | 21.46 | 21.46 | -0.74% | 10,189,864 |
| Oct 15, 2025 | 21.45 | 21.68 | 21.28 | 21.62 | 21.62 | 1.12% | 10,343,460 |
| Oct 14, 2025 | 21.90 | 22.12 | 21.35 | 21.38 | 21.28 | -2.37% | 15,315,719 |
| Oct 13, 2025 | 22.00 | 22.03 | 21.45 | 21.90 | 21.80 | -3.23% | 20,698,768 |
| Oct 10, 2025 | 23.15 | 23.16 | 22.52 | 22.63 | 22.52 | -2.37% | 16,013,224 |
| Oct 9, 2025 | 23.00 | 23.27 | 22.71 | 23.18 | 23.07 | 0.61% | 21,969,589 |
| Sep 30, 2025 | 23.21 | 23.33 | 22.90 | 23.04 | 22.93 | -0.56% | 18,501,075 |
| Sep 29, 2025 | 23.45 | 23.86 | 23.05 | 23.17 | 23.06 | -1.66% | 25,135,557 |
| Sep 26, 2025 | 22.00 | 23.92 | 21.76 | 23.56 | 23.45 | 6.85% | 54,330,832 |
| Sep 25, 2025 | 21.95 | 22.30 | 21.80 | 22.05 | 21.95 | 0.50% | 16,683,953 |
| Sep 24, 2025 | 21.70 | 22.22 | 21.34 | 21.94 | 21.84 | 1.01% | 19,423,609 |
| Sep 23, 2025 | 22.04 | 22.06 | 21.35 | 21.72 | 21.62 | -1.63% | 17,552,355 |
| Sep 22, 2025 | 21.86 | 22.39 | 21.65 | 22.08 | 21.98 | 0.68% | 16,921,639 |
| Sep 19, 2025 | 22.30 | 22.34 | 21.92 | 21.93 | 21.83 | -1.17% | 16,527,357 |
| Sep 18, 2025 | 22.19 | 22.71 | 21.81 | 22.19 | 22.09 | - | 36,351,872 |
| Sep 17, 2025 | 21.47 | 22.49 | 21.42 | 22.19 | 22.09 | 3.35% | 31,798,891 |
| Sep 16, 2025 | 21.26 | 21.59 | 21.10 | 21.47 | 21.37 | 0.99% | 16,315,519 |
| Sep 15, 2025 | 21.50 | 21.75 | 21.23 | 21.26 | 21.16 | -0.93% | 13,233,167 |
| Sep 12, 2025 | 21.75 | 21.82 | 21.40 | 21.46 | 21.36 | -0.92% | 14,980,256 |
| Sep 11, 2025 | 21.38 | 21.66 | 21.08 | 21.66 | 21.56 | 1.31% | 17,860,752 |
| Sep 10, 2025 | 21.71 | 21.89 | 21.30 | 21.38 | 21.28 | -1.38% | 16,441,797 |
| Sep 9, 2025 | 22.17 | 22.17 | 21.62 | 21.68 | 21.58 | -2.30% | 16,624,002 |
| Sep 8, 2025 | 21.84 | 22.43 | 21.80 | 22.19 | 22.09 | 1.37% | 21,387,986 |
| Sep 5, 2025 | 21.43 | 22.10 | 21.41 | 21.89 | 21.79 | 2.10% | 18,742,466 |
| Sep 4, 2025 | 22.28 | 22.34 | 21.09 | 21.44 | 21.34 | -4.50% | 33,810,685 |
| Sep 3, 2025 | 22.19 | 23.18 | 21.75 | 22.45 | 22.34 | 1.49% | 46,981,295 |
| Sep 2, 2025 | 22.56 | 22.62 | 21.70 | 22.12 | 22.02 | -1.60% | 26,021,485 |
| Sep 1, 2025 | 22.65 | 22.85 | 21.84 | 22.48 | 22.37 | -0.13% | 41,279,849 |
| Aug 29, 2025 | 22.20 | 23.30 | 22.11 | 22.51 | 22.40 | -0.09% | 54,768,655 |
| Aug 28, 2025 | 20.68 | 22.78 | 20.65 | 22.53 | 22.42 | 8.79% | 82,144,325 |
| Aug 27, 2025 | 21.20 | 21.50 | 20.70 | 20.71 | 20.61 | -2.45% | 30,285,241 |
| Aug 26, 2025 | 21.10 | 21.52 | 21.04 | 21.23 | 21.13 | 0.05% | 21,775,406 |
| Aug 25, 2025 | 21.70 | 21.80 | 21.02 | 21.22 | 21.12 | -0.89% | 30,666,766 |
| Aug 22, 2025 | 21.00 | 21.50 | 20.91 | 21.41 | 21.31 | 1.47% | 28,060,198 |
| Aug 21, 2025 | 20.77 | 21.47 | 20.55 | 21.10 | 21.00 | 1.98% | 33,772,552 |
| Aug 20, 2025 | 20.45 | 20.69 | 20.26 | 20.69 | 20.59 | 1.03% | 16,806,522 |
| Aug 19, 2025 | 20.53 | 20.63 | 20.20 | 20.48 | 20.38 | -0.24% | 22,115,139 |
| Aug 18, 2025 | 20.45 | 20.78 | 20.32 | 20.53 | 20.43 | 0.79% | 25,883,441 |
| Aug 15, 2025 | 19.85 | 20.38 | 19.85 | 20.37 | 20.27 | 2.26% | 17,865,478 |
| Aug 14, 2025 | 20.25 | 20.29 | 19.83 | 19.92 | 19.83 | -1.63% | 17,461,619 |
| Aug 13, 2025 | 20.20 | 20.33 | 20.16 | 20.25 | 20.16 | 0.30% | 15,332,530 |
| Aug 12, 2025 | 20.24 | 20.35 | 20.11 | 20.19 | 20.10 | - | 14,296,492 |
| Aug 11, 2025 | 20.12 | 20.28 | 20.05 | 20.19 | 20.10 | 0.65% | 14,652,690 |
| Aug 8, 2025 | 20.24 | 20.28 | 20.05 | 20.06 | 19.97 | -0.74% | 14,083,600 |