Skip to main content
logo
Hangzhou Weiguang Electronic Co.,Ltd. (SHE:002801)
China flag China · Delayed Price · Currency is CNY
26.46
+1.02 (4.01%)
Oct 23, 2026, 3:04 PM CST

SHE:002801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.6926.5724.5026.4626.464.01%2,335,450
Oct 22, 202625.1726.1225.1425.4425.440.71%1,469,650
Oct 21, 202626.0626.0625.1425.2625.26-2.17%952,550
Oct 20, 202625.0125.8925.0125.8225.822.50%1,225,000
Oct 19, 202624.7825.2524.5725.1925.192.07%794,345
Oct 16, 202624.6925.1224.5124.6824.681.44%1,035,450
Oct 15, 202624.8124.8524.2024.3324.33-3.57%1,119,350
Oct 14, 202625.9825.9925.1025.2325.23-2.21%818,800
Oct 13, 202625.8426.1525.3325.8025.80-0.31%799,400
Oct 12, 202625.9226.1625.7125.8825.88-0.12%580,200
Oct 9, 202625.9426.0525.2325.9125.910.43%849,600
Oct 8, 202626.9526.9525.7525.8025.80-3.04%976,000
Sep 30, 202626.7026.9426.5326.6126.61-0.30%532,400
Sep 29, 202626.7826.8526.2326.6926.691.02%673,700
Sep 28, 202627.1027.3226.0626.4226.42-2.51%1,215,798
Sep 24, 202626.9027.6426.8227.1027.100.59%1,120,000
Sep 23, 202626.8026.9526.6226.9426.940.52%593,050
Sep 22, 202626.6926.9426.6526.8026.800.41%904,450
Sep 21, 202626.9626.9926.5326.6926.690.64%640,400
Sep 18, 202626.4426.7226.3726.5226.521.07%755,100
Sep 17, 202626.3926.4726.0926.2426.24-0.68%658,900
Sep 16, 202626.2026.4725.8726.4226.420.84%681,800
Sep 15, 202626.6726.7926.1626.2026.20-1.21%867,700
Sep 14, 202626.4026.8226.2826.5226.520.57%466,538
Sep 11, 202627.0227.0526.3626.3726.37-3.30%975,500
Sep 10, 202627.5027.6226.8927.2727.27-1.77%878,290
Sep 9, 202627.6528.0727.3827.7627.760.47%1,289,119
Sep 8, 202627.9528.1027.5527.6327.63-1.22%847,348
Sep 7, 202627.8228.1027.6527.9727.97-0.04%1,039,664
Sep 4, 202628.2828.2827.7727.9827.98-0.07%1,566,750
Sep 3, 202627.7228.3527.6728.0028.001.01%1,395,815
Sep 2, 202627.6027.8527.3427.7227.72-0.29%865,220
Sep 1, 202627.5028.1227.3627.8027.800.72%1,467,076
Aug 31, 202627.0527.6326.8927.6027.601.77%921,005
Aug 28, 202627.1127.1926.8027.1227.120.71%782,929
Aug 27, 202626.6126.9626.6126.9326.930.67%714,600
Aug 26, 202626.4926.9926.4926.7526.750.34%729,900
Aug 25, 202626.3926.8826.1426.8126.661.48%558,384
Aug 24, 202626.7527.1026.2426.4226.27-1.34%1,066,900
Aug 21, 202627.0127.0126.4826.7826.63-0.85%644,650
Aug 20, 202626.7027.0626.5827.0126.861.81%1,032,475
Aug 19, 202628.0228.2026.5126.5326.38-6.02%1,861,315
Aug 18, 202628.0528.2927.6528.2328.070.68%1,159,720
Aug 17, 202627.3028.0827.2028.0427.882.52%1,582,115
Aug 14, 202627.6727.9727.1227.3527.20-1.16%2,135,000
Aug 13, 202628.6628.7227.6227.6727.52-3.25%1,928,200
Aug 12, 202628.1628.6028.0328.6028.441.17%1,448,798
Aug 11, 202628.2028.4027.5728.2728.110.71%1,610,805
Aug 10, 202627.9028.2527.5528.0727.910.32%1,057,100
Aug 7, 202627.8627.9827.4827.9827.820.43%1,174,054