Shenzhen Weiguang Biological Products Co., Ltd. (SHE:002880)
China · Delayed Price · Currency is CNY 29.36
+0.38 (1.31%)
At close: Mar 6, 2026
SHE:002880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.80 | 29.85 | 28.80 | 29.36 | 29.36 | 1.31% | 2,873,900 |
| Mar 5, 2026 | 29.40 | 29.41 | 28.58 | 28.98 | 28.98 | 0.03% | 2,630,110 |
| Mar 4, 2026 | 29.41 | 29.71 | 28.85 | 28.97 | 28.97 | -1.70% | 2,338,780 |
| Mar 3, 2026 | 30.77 | 31.00 | 29.42 | 29.47 | 29.47 | -4.22% | 3,935,641 |
| Mar 2, 2026 | 30.07 | 31.50 | 29.90 | 30.77 | 30.77 | 1.42% | 4,215,620 |
| Feb 27, 2026 | 30.09 | 30.75 | 29.70 | 30.34 | 30.34 | 0.50% | 3,332,189 |
| Feb 26, 2026 | 30.98 | 31.17 | 30.00 | 30.19 | 30.19 | -2.74% | 3,934,513 |
| Feb 25, 2026 | 31.66 | 32.19 | 30.87 | 31.04 | 31.04 | - | 4,333,860 |
| Feb 24, 2026 | 31.18 | 31.66 | 30.40 | 31.04 | 31.04 | 0.62% | 4,426,530 |
| Feb 13, 2026 | 30.74 | 31.20 | 30.42 | 30.85 | 30.85 | -0.03% | 5,223,010 |
| Feb 12, 2026 | 28.70 | 31.45 | 28.31 | 30.86 | 30.86 | 7.49% | 11,641,430 |
| Feb 11, 2026 | 28.40 | 28.90 | 28.04 | 28.71 | 28.71 | 0.77% | 4,861,290 |
| Feb 10, 2026 | 28.30 | 28.99 | 27.83 | 28.49 | 28.49 | 0.49% | 7,417,450 |
| Feb 9, 2026 | 29.22 | 29.39 | 28.00 | 28.35 | 28.35 | -2.81% | 8,979,337 |
| Feb 6, 2026 | 29.41 | 30.00 | 28.15 | 29.17 | 29.17 | -1.78% | 15,069,250 |
| Feb 5, 2026 | 30.75 | 33.79 | 28.47 | 29.70 | 29.70 | -3.32% | 25,478,960 |
| Feb 4, 2026 | 29.92 | 30.88 | 29.29 | 30.72 | 30.72 | 7.79% | 10,655,080 |
| Feb 3, 2026 | 27.55 | 28.85 | 27.10 | 28.50 | 28.50 | 3.86% | 4,506,100 |
| Feb 2, 2026 | 27.08 | 28.90 | 26.90 | 27.44 | 27.44 | 1.40% | 6,453,220 |
| Jan 30, 2026 | 30.01 | 30.30 | 27.06 | 27.06 | 27.06 | -10.01% | 11,037,800 |
| Jan 29, 2026 | 28.72 | 30.98 | 28.72 | 30.07 | 30.07 | 4.59% | 8,811,173 |
| Jan 28, 2026 | 28.47 | 29.01 | 28.06 | 28.75 | 28.75 | - | 3,743,977 |
| Jan 27, 2026 | 27.69 | 28.98 | 27.31 | 28.75 | 28.75 | 3.45% | 8,685,659 |
| Jan 26, 2026 | 26.85 | 27.84 | 26.70 | 27.79 | 27.79 | 4.40% | 3,850,217 |
| Jan 23, 2026 | 26.59 | 26.63 | 26.36 | 26.62 | 26.62 | 0.95% | 1,340,762 |
| Jan 22, 2026 | 26.26 | 26.38 | 26.20 | 26.37 | 26.37 | 0.38% | 1,144,070 |
| Jan 21, 2026 | 26.18 | 26.29 | 25.98 | 26.27 | 26.27 | 0.73% | 944,062 |
| Jan 20, 2026 | 26.15 | 26.25 | 26.00 | 26.08 | 26.08 | -0.23% | 678,030 |
| Jan 19, 2026 | 25.79 | 26.32 | 25.77 | 26.14 | 26.14 | 0.93% | 1,088,670 |
| Jan 16, 2026 | 25.92 | 26.00 | 25.72 | 25.90 | 25.90 | -0.04% | 963,932 |
| Jan 15, 2026 | 25.90 | 26.16 | 25.85 | 25.91 | 25.91 | -0.65% | 1,183,830 |
| Jan 14, 2026 | 26.24 | 26.38 | 25.89 | 26.08 | 26.08 | -0.61% | 2,022,086 |
| Jan 13, 2026 | 26.18 | 26.60 | 26.07 | 26.24 | 26.24 | 0.50% | 2,288,872 |
| Jan 12, 2026 | 26.10 | 26.15 | 25.85 | 26.11 | 26.11 | 0.04% | 1,405,099 |
| Jan 9, 2026 | 26.25 | 26.46 | 25.89 | 26.10 | 26.10 | -0.04% | 1,247,077 |
| Jan 8, 2026 | 25.90 | 26.14 | 25.82 | 26.11 | 26.11 | 0.81% | 679,340 |
| Jan 7, 2026 | 26.11 | 26.14 | 25.88 | 25.90 | 25.90 | -0.80% | 527,440 |
| Jan 6, 2026 | 26.12 | 26.18 | 26.00 | 26.11 | 26.11 | - | 882,273 |
| Jan 5, 2026 | 25.50 | 26.18 | 25.50 | 26.11 | 26.11 | 2.39% | 1,033,569 |
| Dec 31, 2025 | 25.36 | 25.59 | 25.31 | 25.50 | 25.50 | 0.04% | 548,124 |
| Dec 30, 2025 | 25.70 | 25.75 | 25.47 | 25.49 | 25.49 | -0.62% | 430,400 |
| Dec 29, 2025 | 25.94 | 25.94 | 25.62 | 25.65 | 25.65 | -1.12% | 522,404 |
| Dec 26, 2025 | 26.20 | 26.20 | 25.92 | 25.94 | 25.94 | -0.54% | 414,790 |
| Dec 25, 2025 | 26.02 | 26.12 | 25.91 | 26.08 | 26.08 | 0.42% | 547,141 |
| Dec 24, 2025 | 25.81 | 26.31 | 25.71 | 25.97 | 25.97 | 0.50% | 835,544 |
| Dec 23, 2025 | 26.43 | 26.60 | 25.83 | 25.84 | 25.84 | -2.23% | 1,534,570 |
| Dec 22, 2025 | 25.92 | 26.49 | 25.75 | 26.43 | 26.43 | 2.05% | 955,586 |
| Dec 19, 2025 | 25.65 | 25.91 | 25.54 | 25.90 | 25.90 | 1.09% | 483,354 |
| Dec 18, 2025 | 25.16 | 25.75 | 25.15 | 25.62 | 25.62 | 1.22% | 522,570 |
| Dec 17, 2025 | 25.58 | 25.65 | 25.03 | 25.31 | 25.31 | -1.02% | 708,318 |