Zhejiang Weixing Industrial Development Co., Ltd. (SHE:002003)
China · Delayed Price · Currency is CNY 10.57
+0.22 (2.13%)
Jul 28, 2026, 3:04 PM CST
SHE:002003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.36 | 10.58 | 10.10 | 10.57 | 10.57 | 2.13% | 18,276,390 |
| Jul 27, 2026 | 9.96 | 10.44 | 9.92 | 10.35 | 10.35 | 3.50% | 20,497,964 |
| Jul 24, 2026 | 9.92 | 10.09 | 9.88 | 10.00 | 10.00 | 0.40% | 8,663,667 |
| Jul 23, 2026 | 9.76 | 9.98 | 9.70 | 9.96 | 9.96 | 2.05% | 9,451,419 |
| Jul 22, 2026 | 9.74 | 9.85 | 9.57 | 9.76 | 9.76 | 0.10% | 12,427,819 |
| Jul 21, 2026 | 9.91 | 10.06 | 9.69 | 9.75 | 9.75 | -2.50% | 17,963,910 |
| Jul 20, 2026 | 9.35 | 10.06 | 9.35 | 10.00 | 10.00 | 6.38% | 35,936,220 |
| Jul 17, 2026 | 9.34 | 9.61 | 9.25 | 9.40 | 9.40 | 1.18% | 13,513,668 |
| Jul 16, 2026 | 9.08 | 9.35 | 9.01 | 9.29 | 9.29 | 1.86% | 11,220,392 |
| Jul 15, 2026 | 8.75 | 9.13 | 8.75 | 9.12 | 9.12 | 3.28% | 10,227,237 |
| Jul 14, 2026 | 8.70 | 8.95 | 8.70 | 8.83 | 8.83 | 1.26% | 9,981,782 |
| Jul 13, 2026 | 8.44 | 8.84 | 8.40 | 8.72 | 8.72 | 3.69% | 16,719,346 |
| Jul 10, 2026 | 8.52 | 8.55 | 8.32 | 8.41 | 8.41 | -1.64% | 13,747,093 |
| Jul 9, 2026 | 8.78 | 8.78 | 8.47 | 8.55 | 8.55 | -2.62% | 11,726,646 |
| Jul 8, 2026 | 8.63 | 8.94 | 8.48 | 8.78 | 8.78 | 1.86% | 10,554,350 |
| Jul 7, 2026 | 8.92 | 8.96 | 8.59 | 8.62 | 8.62 | -3.36% | 8,119,800 |
| Jul 6, 2026 | 8.76 | 8.95 | 8.66 | 8.92 | 8.92 | 1.59% | 8,399,270 |
| Jul 3, 2026 | 8.97 | 8.99 | 8.69 | 8.78 | 8.78 | -1.46% | 7,482,181 |
| Jul 2, 2026 | 8.60 | 8.97 | 8.55 | 8.91 | 8.91 | 4.45% | 11,527,081 |
| Jul 1, 2026 | 8.42 | 8.67 | 8.38 | 8.53 | 8.53 | 1.31% | 9,928,630 |
| Jun 30, 2026 | 8.38 | 8.48 | 8.29 | 8.42 | 8.42 | - | 8,619,000 |
| Jun 29, 2026 | 8.35 | 8.51 | 8.04 | 8.42 | 8.42 | 1.08% | 9,472,723 |
| Jun 26, 2026 | 8.45 | 8.49 | 8.30 | 8.33 | 8.33 | -1.19% | 5,578,110 |
| Jun 25, 2026 | 8.44 | 8.57 | 8.35 | 8.43 | 8.43 | -0.59% | 4,781,542 |
| Jun 24, 2026 | 8.80 | 8.85 | 8.43 | 8.48 | 8.48 | -2.30% | 7,977,239 |
| Jun 23, 2026 | 8.65 | 8.94 | 8.61 | 8.68 | 8.68 | -0.23% | 7,765,541 |
| Jun 22, 2026 | 8.63 | 8.76 | 8.38 | 8.70 | 8.70 | 0.58% | 8,086,726 |
| Jun 18, 2026 | 8.64 | 8.70 | 8.55 | 8.65 | 8.65 | 0.23% | 4,337,749 |
| Jun 17, 2026 | 8.74 | 8.82 | 8.62 | 8.63 | 8.63 | -1.26% | 5,678,765 |
| Jun 16, 2026 | 8.93 | 8.94 | 8.55 | 8.74 | 8.74 | -2.02% | 12,123,180 |
| Jun 15, 2026 | 9.08 | 9.12 | 8.84 | 8.92 | 8.92 | -1.44% | 7,971,461 |
| Jun 12, 2026 | 8.93 | 9.10 | 8.80 | 9.05 | 9.05 | 1.34% | 8,835,407 |
| Jun 11, 2026 | 8.96 | 9.05 | 8.74 | 8.93 | 8.93 | -0.22% | 7,580,098 |
| Jun 10, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | -1.21% | 4,878,460 |
| Jun 9, 2026 | 9.12 | 9.23 | 9.00 | 9.06 | 9.06 | -0.66% | 6,959,730 |
| Jun 8, 2026 | 9.09 | 9.25 | 8.93 | 9.12 | 9.12 | 0.33% | 8,329,112 |
| Jun 5, 2026 | 9.21 | 9.31 | 9.07 | 9.09 | 9.09 | -1.41% | 4,896,219 |
| Jun 4, 2026 | 9.53 | 9.54 | 9.05 | 9.22 | 9.22 | -3.35% | 11,388,880 |
| Jun 3, 2026 | 9.48 | 9.65 | 9.36 | 9.54 | 9.54 | 1.60% | 15,322,250 |
| Jun 2, 2026 | 9.29 | 9.53 | 9.29 | 9.39 | 9.39 | 0.97% | 9,389,433 |
| Jun 1, 2026 | 9.20 | 9.34 | 9.09 | 9.30 | 9.30 | 1.20% | 8,354,021 |
| May 29, 2026 | 9.13 | 9.34 | 8.92 | 9.19 | 9.19 | 0.66% | 11,749,220 |
| May 28, 2026 | 8.89 | 9.19 | 8.81 | 9.13 | 9.13 | 2.35% | 13,584,400 |
| May 27, 2026 | 8.85 | 8.95 | 8.48 | 8.92 | 8.92 | 1.13% | 14,370,330 |
| May 26, 2026 | 8.92 | 9.02 | 8.78 | 8.82 | 8.82 | -1.45% | 10,766,270 |
| May 25, 2026 | 9.28 | 9.30 | 8.86 | 8.95 | 8.95 | -3.66% | 8,405,730 |
| May 22, 2026 | 9.38 | 9.42 | 9.18 | 9.29 | 9.29 | -0.32% | 5,971,143 |
| May 21, 2026 | 9.55 | 9.60 | 9.29 | 9.32 | 9.32 | -2.31% | 5,935,080 |
| May 20, 2026 | 9.48 | 9.60 | 9.37 | 9.54 | 9.54 | 0.74% | 6,987,261 |
| May 19, 2026 | 9.80 | 9.91 | 9.76 | 9.87 | 9.47 | 0.92% | 7,617,473 |