Shenzhen Weiguang Biological Products Co., Ltd. (SHE:002880)
China · Delayed Price · Currency is CNY 26.62
+0.25 (0.95%)
Jan 23, 2026, 3:04 PM CST
SHE:002880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 25.50 | 25.64 | 25.21 | 25.57 | 25.57 | 0.16% | 557,440 |
| Dec 15, 2025 | 25.57 | 25.65 | 25.30 | 25.53 | 25.53 | -0.16% | 447,440 |
| Dec 12, 2025 | 25.70 | 25.83 | 25.57 | 25.57 | 25.57 | -0.51% | 453,323 |
| Dec 11, 2025 | 25.95 | 26.01 | 25.69 | 25.70 | 25.70 | -0.96% | 542,914 |
| Dec 10, 2025 | 25.96 | 26.07 | 25.74 | 25.95 | 25.95 | - | 471,645 |
| Dec 9, 2025 | 26.30 | 26.38 | 25.95 | 25.95 | 25.95 | -1.67% | 1,115,194 |
| Dec 8, 2025 | 26.33 | 26.44 | 26.19 | 26.39 | 26.39 | 0.15% | 674,932 |
| Dec 5, 2025 | 26.26 | 26.97 | 26.20 | 26.35 | 26.35 | 1.19% | 1,451,700 |
| Dec 4, 2025 | 26.35 | 26.35 | 25.95 | 26.04 | 26.04 | -0.99% | 762,859 |
| Dec 3, 2025 | 26.29 | 26.39 | 26.05 | 26.30 | 26.30 | -0.23% | 648,425 |
| Dec 2, 2025 | 26.57 | 26.60 | 26.21 | 26.36 | 26.36 | -0.64% | 693,300 |
| Dec 1, 2025 | 26.38 | 26.69 | 26.32 | 26.53 | 26.53 | 0.26% | 722,090 |
| Nov 28, 2025 | 26.41 | 26.53 | 26.21 | 26.46 | 26.46 | 0.27% | 508,312 |
| Nov 27, 2025 | 26.31 | 26.54 | 26.23 | 26.39 | 26.39 | 0.38% | 392,080 |
| Nov 26, 2025 | 26.38 | 26.74 | 26.26 | 26.29 | 26.29 | -0.79% | 609,240 |
| Nov 25, 2025 | 26.30 | 26.81 | 26.27 | 26.50 | 26.50 | 0.76% | 782,890 |
| Nov 24, 2025 | 26.03 | 26.42 | 26.03 | 26.30 | 26.30 | 1.00% | 676,198 |
| Nov 21, 2025 | 26.94 | 27.01 | 26.04 | 26.04 | 26.04 | -3.34% | 1,606,538 |
| Nov 20, 2025 | 27.21 | 27.32 | 26.86 | 26.94 | 26.94 | -1.03% | 807,760 |
| Nov 19, 2025 | 27.75 | 27.80 | 27.11 | 27.22 | 27.22 | -1.91% | 1,041,182 |
| Nov 18, 2025 | 27.73 | 27.90 | 27.62 | 27.75 | 27.75 | 0.07% | 852,920 |
| Nov 17, 2025 | 28.03 | 28.06 | 27.55 | 27.73 | 27.73 | -1.21% | 1,161,140 |
| Nov 14, 2025 | 28.00 | 28.33 | 27.96 | 28.07 | 28.07 | -0.04% | 1,535,940 |
| Nov 13, 2025 | 28.05 | 28.20 | 27.91 | 28.08 | 28.08 | -0.57% | 1,730,830 |
| Nov 12, 2025 | 28.00 | 28.39 | 27.97 | 28.24 | 28.24 | 0.53% | 2,530,859 |