Zhejiang Weigang Technology Co., Ltd. (SHE:001256)
China · Delayed Price · Currency is CNY 22.59
-1.18 (-4.96%)
May 29, 2026, 3:04 PM CST
SHE:001256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.16 | 25.16 | 22.68 | 22.74 | - | -4.33% | 1,797,402 |
| May 28, 2026 | 23.60 | 24.16 | 22.88 | 23.77 | 23.77 | 0.59% | 1,939,135 |
| May 27, 2026 | 24.19 | 24.21 | 23.33 | 23.63 | 23.63 | -2.11% | 2,804,033 |
| May 26, 2026 | 24.70 | 24.74 | 23.79 | 24.14 | 24.14 | -2.27% | 2,283,600 |
| May 25, 2026 | 25.57 | 25.80 | 24.10 | 24.70 | 24.70 | -3.33% | 3,355,331 |
| May 22, 2026 | 25.16 | 26.11 | 25.16 | 25.55 | 25.55 | 1.55% | 2,884,031 |
| May 21, 2026 | 25.97 | 26.20 | 25.10 | 25.16 | 25.16 | -3.12% | 3,514,500 |
| May 20, 2026 | 26.25 | 26.51 | 25.61 | 25.97 | 25.97 | -1.44% | 2,891,831 |
| May 19, 2026 | 25.66 | 26.45 | 25.30 | 26.35 | 26.35 | 1.78% | 3,837,902 |
| May 18, 2026 | 25.90 | 26.86 | 24.95 | 25.89 | 25.89 | -0.04% | 5,584,131 |
| May 15, 2026 | 25.13 | 26.25 | 25.05 | 25.90 | 25.90 | 2.98% | 4,441,315 |
| May 14, 2026 | 24.99 | 26.08 | 24.94 | 25.15 | 25.15 | 1.00% | 3,482,210 |
| May 13, 2026 | 25.00 | 25.48 | 24.80 | 24.90 | 24.90 | -0.52% | 3,238,650 |
| May 12, 2026 | 25.75 | 26.08 | 24.65 | 25.03 | 25.03 | -3.73% | 3,641,431 |
| May 11, 2026 | 25.45 | 26.16 | 25.18 | 26.00 | 26.00 | 2.16% | 4,219,765 |
| May 8, 2026 | 25.14 | 25.75 | 24.92 | 25.45 | 25.45 | 1.23% | 2,595,517 |
| May 7, 2026 | 25.31 | 25.44 | 24.83 | 25.14 | 25.14 | -0.71% | 3,257,085 |
| May 6, 2026 | 25.51 | 25.67 | 25.00 | 25.32 | 25.32 | 0.84% | 3,978,000 |
| Apr 30, 2026 | 25.04 | 25.30 | 24.69 | 25.11 | 25.11 | 0.60% | 3,733,400 |
| Apr 29, 2026 | 24.73 | 25.28 | 24.40 | 24.96 | 24.96 | 1.96% | 4,285,100 |
| Apr 28, 2026 | 24.89 | 25.10 | 24.07 | 24.48 | 24.48 | -2.04% | 3,556,684 |
| Apr 27, 2026 | 23.54 | 25.52 | 23.23 | 24.99 | 24.99 | 6.02% | 4,874,300 |
| Apr 24, 2026 | 23.45 | 23.85 | 22.84 | 23.57 | 23.57 | 0.38% | 2,187,515 |
| Apr 23, 2026 | 23.96 | 24.03 | 23.41 | 23.48 | 23.48 | -2.09% | 1,542,300 |
| Apr 22, 2026 | 23.93 | 24.30 | 23.67 | 23.98 | 23.98 | 0.42% | 1,826,700 |
| Apr 21, 2026 | 24.26 | 24.34 | 23.74 | 23.88 | 23.88 | -1.57% | 1,733,700 |
| Apr 20, 2026 | 24.50 | 24.51 | 24.06 | 24.26 | 24.26 | -0.98% | 1,877,801 |
| Apr 17, 2026 | 24.68 | 24.99 | 24.42 | 24.50 | 24.50 | 0.33% | 2,303,600 |
| Apr 16, 2026 | 23.50 | 24.45 | 23.50 | 24.42 | 24.42 | 3.87% | 2,883,902 |
| Apr 15, 2026 | 23.97 | 24.08 | 23.37 | 23.51 | 23.51 | -1.92% | 2,214,289 |
| Apr 14, 2026 | 23.76 | 24.17 | 23.50 | 23.97 | 23.97 | 1.57% | 2,626,642 |
| Apr 13, 2026 | 23.65 | 24.28 | 23.31 | 23.60 | 23.60 | -0.76% | 3,742,700 |
| Apr 10, 2026 | 24.20 | 24.96 | 23.77 | 23.78 | 23.78 | -0.92% | 5,285,769 |
| Apr 9, 2026 | 22.65 | 24.13 | 22.51 | 24.00 | 24.00 | 5.87% | 7,980,595 |
| Apr 8, 2026 | 21.55 | 23.18 | 21.44 | 22.67 | 22.67 | 7.03% | 5,261,001 |
| Apr 7, 2026 | 20.88 | 21.32 | 20.62 | 21.18 | 21.18 | 1.92% | 3,111,100 |
| Apr 3, 2026 | 22.44 | 22.50 | 20.70 | 20.78 | 20.78 | -7.23% | 4,261,720 |
| Apr 2, 2026 | 23.04 | 23.70 | 22.31 | 22.40 | 22.40 | -2.61% | 4,255,002 |
| Apr 1, 2026 | 23.58 | 23.76 | 22.80 | 23.00 | 23.00 | -0.61% | 4,048,407 |
| Mar 31, 2026 | 24.64 | 24.76 | 23.13 | 23.14 | 23.14 | -6.99% | 5,012,502 |
| Mar 30, 2026 | 25.00 | 25.71 | 23.45 | 24.88 | 24.88 | -2.20% | 6,683,856 |
| Mar 27, 2026 | 25.54 | 27.30 | 24.98 | 25.44 | 25.44 | -3.67% | 10,216,610 |
| Mar 26, 2026 | 26.04 | 28.55 | 25.80 | 26.41 | 26.41 | 0.42% | 12,912,930 |
| Mar 25, 2026 | 25.09 | 26.48 | 24.65 | 26.30 | 26.30 | 3.30% | 8,609,020 |
| Mar 24, 2026 | 23.75 | 25.80 | 23.68 | 25.46 | 25.46 | 5.42% | 9,678,055 |
| Mar 23, 2026 | 23.05 | 24.20 | 22.50 | 24.15 | 24.15 | 2.77% | 9,635,696 |
| Mar 20, 2026 | 22.34 | 23.88 | 21.92 | 23.50 | 23.50 | 2.71% | 8,723,880 |
| Mar 19, 2026 | 22.96 | 23.22 | 21.93 | 22.88 | 22.88 | -0.95% | 3,468,900 |
| Mar 18, 2026 | 22.60 | 23.12 | 22.51 | 23.10 | 23.10 | 2.21% | 1,758,200 |
| Mar 17, 2026 | 22.93 | 23.16 | 22.33 | 22.60 | 22.60 | -0.92% | 1,611,315 |