Zhejiang Weixing Industrial Development Co., Ltd. (SHE:002003)
China · Delayed Price · Currency is CNY 11.73
+0.76 (6.93%)
Aug 27, 2026, 3:04 PM CST
SHE:002003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.44 | 11.96 | 10.44 | 11.68 | - | 6.47% | 27,899,671 |
| Aug 26, 2026 | 10.89 | 11.07 | 10.80 | 10.97 | 10.97 | 0.73% | 9,517,662 |
| Aug 25, 2026 | 10.75 | 10.91 | 10.62 | 10.89 | 10.89 | 1.30% | 13,712,610 |
| Aug 24, 2026 | 10.44 | 10.79 | 10.28 | 10.75 | 10.75 | 2.87% | 23,088,050 |
| Aug 21, 2026 | 10.48 | 10.52 | 10.32 | 10.45 | 10.45 | -0.67% | 10,569,828 |
| Aug 20, 2026 | 10.29 | 10.52 | 10.26 | 10.52 | 10.52 | 2.24% | 11,960,785 |
| Aug 19, 2026 | 10.10 | 10.37 | 10.09 | 10.29 | 10.29 | 1.58% | 13,877,199 |
| Aug 18, 2026 | 10.14 | 10.24 | 9.85 | 10.13 | 10.13 | 0.70% | 18,556,201 |
| Aug 17, 2026 | 9.87 | 10.10 | 9.69 | 10.06 | 10.06 | 2.03% | 12,458,453 |
| Aug 14, 2026 | 10.08 | 10.11 | 9.86 | 9.86 | 9.86 | -2.47% | 13,939,753 |
| Aug 13, 2026 | 10.24 | 10.32 | 10.06 | 10.11 | 10.11 | -0.88% | 7,622,125 |
| Aug 12, 2026 | 10.44 | 10.48 | 10.20 | 10.20 | 10.20 | -2.30% | 7,713,399 |
| Aug 11, 2026 | 10.35 | 10.52 | 10.32 | 10.44 | 10.44 | 0.87% | 9,041,151 |
| Aug 10, 2026 | 10.23 | 10.44 | 10.15 | 10.35 | 10.35 | 1.37% | 10,008,027 |
| Aug 7, 2026 | 10.30 | 10.43 | 10.18 | 10.21 | 10.21 | -1.92% | 9,116,093 |
| Aug 6, 2026 | 10.47 | 10.47 | 10.19 | 10.41 | 10.41 | - | 12,539,873 |
| Aug 5, 2026 | 10.42 | 10.49 | 10.31 | 10.41 | 10.41 | 0.10% | 16,560,144 |
| Aug 4, 2026 | 10.58 | 10.72 | 10.33 | 10.40 | 10.40 | -1.79% | 14,704,080 |
| Aug 3, 2026 | 10.79 | 10.97 | 10.57 | 10.59 | 10.59 | -0.19% | 14,327,651 |
| Jul 31, 2026 | 10.57 | 10.83 | 10.44 | 10.61 | 10.61 | -2.39% | 19,486,831 |
| Jul 30, 2026 | 10.77 | 11.00 | 10.75 | 10.87 | 10.87 | 0.37% | 20,359,040 |
| Jul 29, 2026 | 10.56 | 10.95 | 10.48 | 10.83 | 10.83 | 2.46% | 20,957,039 |
| 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 |