Skip to main content
logo
Weifu High-Technology Group Co., Ltd. (SHE:000581)
China flag China · Delayed Price · Currency is CNY
17.30
+0.01 (0.06%)
Aug 24, 2026, 3:04 PM CST

SHE:000581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.2917.3617.2517.26--0.17%2,722,400
Aug 21, 202617.4117.4217.2117.2917.29-0.52%3,529,900
Aug 20, 202617.3017.4917.2517.3817.380.87%4,603,000
Aug 19, 202617.5017.5117.1817.2317.23-1.49%6,058,924
Aug 18, 202617.4017.6417.3717.4917.490.29%5,719,624
Aug 17, 202617.1817.4416.9917.4417.441.63%6,133,061
Aug 14, 202617.2917.3217.1617.1617.16-0.98%4,579,300
Aug 13, 202617.4517.5717.3217.3317.33-0.57%5,366,300
Aug 12, 202617.4717.5117.3717.4317.43-0.23%4,369,491
Aug 11, 202617.4917.5417.3717.4717.47-0.11%4,409,243
Aug 10, 202617.3517.5617.3117.4917.490.75%5,997,513
Aug 7, 202617.5517.5717.2017.3617.36-0.97%7,755,134
Aug 6, 202617.6017.6717.4317.5317.53-0.74%6,478,300
Aug 5, 202617.7017.7617.5817.6617.66-0.11%6,440,583
Aug 4, 202617.9918.0317.5917.6817.68-1.28%8,423,134
Aug 3, 202617.9718.0817.8817.9117.91-6,627,197
Jul 31, 202617.7618.0317.7517.9117.91-0.06%9,341,633
Jul 30, 202617.6018.0017.5517.9217.921.76%10,816,063
Jul 29, 202617.1817.6517.1317.6117.612.98%10,777,800
Jul 28, 202616.9217.1916.8617.1017.100.29%6,078,850
Jul 27, 202616.8917.0616.8117.0517.051.01%5,202,000
Jul 24, 202617.0617.1816.8616.8816.88-1.17%6,422,150
Jul 23, 202616.8017.1316.8017.0817.081.07%7,112,148
Jul 22, 202616.9517.0616.7316.9016.90-0.94%9,599,784
Jul 21, 202616.9817.2716.9817.0617.060.12%10,723,649
Jul 20, 202616.7417.1916.7417.0417.041.91%11,727,244
Jul 17, 202617.0717.2416.6416.7216.72-2.05%9,970,964
Jul 16, 202617.0217.2916.9517.0717.07-0.58%7,013,720
Jul 15, 202617.0317.1916.6717.1717.172.57%10,685,079
Jul 14, 202617.4017.6317.3817.4416.74-0.06%9,158,917
Jul 13, 202617.5717.6617.3817.4516.75-0.85%8,209,756
Jul 10, 202617.5317.8617.5217.6016.890.40%8,119,903
Jul 9, 202617.6417.7617.2417.5316.83-0.85%8,427,906
Jul 8, 202617.8117.9617.5417.6816.97-0.73%6,629,133
Jul 7, 202618.2818.3317.7517.8117.10-2.52%8,618,053
Jul 6, 202618.0818.3817.8218.2717.541.73%10,075,038
Jul 3, 202617.4018.1417.3617.9617.243.22%12,349,600
Jul 2, 202617.3417.5417.2117.4016.700.40%7,996,422
Jul 1, 202617.0217.5816.8817.3316.631.82%9,947,116
Jun 30, 202616.9017.0316.7517.0216.340.71%5,980,694
Jun 29, 202616.7517.1516.3316.9016.220.84%8,393,638
Jun 26, 202617.4417.4416.7316.7616.09-4.06%13,635,650
Jun 25, 202617.5517.7517.3817.4716.77-0.46%7,971,444
Jun 24, 202617.6417.6917.3517.5516.85-0.40%7,120,767
Jun 23, 202617.7017.9117.5117.6216.91-0.40%8,230,214
Jun 22, 202617.5817.7117.1617.6916.981.14%10,956,540
Jun 18, 202617.5217.7617.4417.4916.79-1.02%7,394,168
Jun 17, 202617.8317.9217.6217.6716.96-1.40%8,067,221
Jun 16, 202618.2118.2117.8217.9217.20-1.59%8,088,662
Jun 15, 202617.8018.2517.8018.2117.482.59%8,526,856