Zhejiang Weixing Industrial Development Co., Ltd. (SHE:002003)
China · Delayed Price · Currency is CNY 9.81
+0.03 (0.31%)
May 19, 2026, 10:45 AM CST
SHE:002003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.78 | 9.82 | 9.68 | 9.78 | 9.78 | - | 6,628,838 |
| May 15, 2026 | 9.65 | 9.84 | 9.61 | 9.78 | 9.78 | 1.35% | 7,821,070 |
| May 14, 2026 | 9.81 | 9.85 | 9.64 | 9.65 | 9.65 | -1.43% | 7,366,290 |
| May 13, 2026 | 9.92 | 9.95 | 9.76 | 9.79 | 9.79 | -1.51% | 8,636,301 |
| May 12, 2026 | 9.79 | 10.08 | 9.73 | 9.94 | 9.94 | 2.37% | 13,347,790 |
| May 11, 2026 | 9.85 | 9.90 | 9.62 | 9.71 | 9.71 | -1.42% | 22,481,520 |
| May 8, 2026 | 9.82 | 9.93 | 9.76 | 9.85 | 9.85 | 0.31% | 8,570,058 |
| May 7, 2026 | 9.80 | 9.88 | 9.65 | 9.82 | 9.82 | 1.03% | 11,237,070 |
| May 6, 2026 | 10.00 | 10.04 | 9.58 | 9.72 | 9.72 | -2.80% | 19,905,550 |
| Apr 30, 2026 | 10.15 | 10.15 | 9.97 | 10.00 | 10.00 | -1.48% | 10,418,480 |
| Apr 29, 2026 | 10.19 | 10.21 | 10.03 | 10.15 | 10.15 | - | 7,205,947 |
| Apr 28, 2026 | 10.07 | 10.22 | 9.97 | 10.15 | 10.15 | 0.30% | 5,695,988 |
| Apr 27, 2026 | 10.19 | 10.24 | 10.08 | 10.12 | 10.12 | -0.69% | 5,302,882 |
| Apr 24, 2026 | 10.15 | 10.22 | 10.10 | 10.19 | 10.19 | 0.30% | 5,197,238 |
| Apr 23, 2026 | 10.05 | 10.20 | 9.92 | 10.16 | 10.16 | 1.30% | 7,672,926 |
| Apr 22, 2026 | 10.02 | 10.06 | 9.98 | 10.03 | 10.03 | 0.20% | 3,622,380 |
| Apr 21, 2026 | 10.06 | 10.18 | 10.01 | 10.01 | 10.01 | -0.69% | 5,015,520 |
| Apr 20, 2026 | 10.02 | 10.21 | 10.02 | 10.08 | 10.08 | -0.10% | 6,387,153 |
| Apr 17, 2026 | 10.00 | 10.20 | 9.99 | 10.09 | 10.09 | 1.41% | 9,901,649 |
| Apr 16, 2026 | 9.91 | 10.01 | 9.87 | 9.95 | 9.95 | 0.71% | 4,766,209 |
| Apr 15, 2026 | 9.79 | 9.93 | 9.74 | 9.88 | 9.88 | 1.23% | 5,911,190 |
| Apr 14, 2026 | 9.66 | 9.77 | 9.61 | 9.76 | 9.76 | 1.56% | 5,387,224 |
| Apr 13, 2026 | 9.66 | 9.68 | 9.60 | 9.61 | 9.61 | -1.03% | 3,321,178 |
| Apr 10, 2026 | 9.68 | 9.75 | 9.62 | 9.71 | 9.71 | 0.73% | 5,938,063 |
| Apr 9, 2026 | 9.70 | 9.73 | 9.62 | 9.64 | 9.64 | -1.23% | 3,151,551 |
| Apr 8, 2026 | 9.62 | 9.82 | 9.60 | 9.76 | 9.76 | 2.41% | 6,367,187 |
| Apr 7, 2026 | 9.61 | 9.64 | 9.52 | 9.53 | 9.53 | -0.83% | 3,159,400 |
| Apr 3, 2026 | 9.90 | 9.90 | 9.60 | 9.61 | 9.61 | -2.83% | 5,735,000 |
| Apr 2, 2026 | 9.84 | 9.94 | 9.79 | 9.89 | 9.89 | 0.30% | 4,617,636 |
| Apr 1, 2026 | 9.92 | 9.93 | 9.75 | 9.86 | 9.86 | 0.10% | 4,462,995 |
| Mar 31, 2026 | 9.81 | 9.95 | 9.79 | 9.85 | 9.85 | 0.41% | 5,367,290 |
| Mar 30, 2026 | 9.58 | 9.84 | 9.55 | 9.81 | 9.81 | 1.55% | 6,120,988 |
| Mar 27, 2026 | 9.62 | 9.72 | 9.57 | 9.66 | 9.66 | -0.10% | 5,491,718 |
| Mar 26, 2026 | 9.63 | 9.79 | 9.61 | 9.67 | 9.67 | 0.21% | 7,432,189 |
| Mar 25, 2026 | 9.60 | 9.66 | 9.56 | 9.65 | 9.65 | 0.42% | 9,520,984 |
| Mar 24, 2026 | 9.81 | 9.84 | 9.48 | 9.61 | 9.61 | -1.44% | 14,700,420 |
| Mar 23, 2026 | 9.91 | 9.92 | 9.66 | 9.75 | 9.75 | -2.69% | 16,121,390 |
| Mar 20, 2026 | 10.09 | 10.15 | 9.98 | 10.02 | 10.02 | -1.09% | 7,898,570 |
| Mar 19, 2026 | 10.10 | 10.18 | 10.06 | 10.13 | 10.13 | - | 5,509,100 |
| Mar 18, 2026 | 10.16 | 10.21 | 10.09 | 10.13 | 10.13 | -0.30% | 6,642,619 |
| Mar 17, 2026 | 10.13 | 10.25 | 10.09 | 10.16 | 10.16 | 0.59% | 5,865,714 |
| Mar 16, 2026 | 10.05 | 10.14 | 9.99 | 10.10 | 10.10 | 0.40% | 5,520,144 |
| Mar 13, 2026 | 10.09 | 10.16 | 10.05 | 10.06 | 10.06 | -0.59% | 8,507,588 |
| Mar 12, 2026 | 10.02 | 10.15 | 9.99 | 10.12 | 10.12 | 1.00% | 8,449,886 |
| Mar 11, 2026 | 9.95 | 10.05 | 9.84 | 10.02 | 10.02 | 0.70% | 14,620,660 |
| Mar 10, 2026 | 10.10 | 10.14 | 9.93 | 9.95 | 9.95 | -0.90% | 10,839,400 |
| Mar 9, 2026 | 10.20 | 10.28 | 10.00 | 10.04 | 10.04 | -2.24% | 13,189,840 |
| Mar 6, 2026 | 10.15 | 10.36 | 10.09 | 10.27 | 10.27 | 1.08% | 8,029,678 |
| Mar 5, 2026 | 10.00 | 10.22 | 9.96 | 10.16 | 10.16 | 1.80% | 11,575,600 |
| Mar 4, 2026 | 10.15 | 10.17 | 9.71 | 9.98 | 9.98 | -2.16% | 26,592,050 |