Weifu High-Technology Group Co., Ltd. (SHE:200581)
China · Delayed Price · Currency is CNY · Price in HKD 14.00
-0.43 (-2.98%)
Nov 21, 2025, 3:04 PM CST
SHE:200581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 14.38 | 14.38 | 13.95 | 14.00 | 14.00 | -2.98% | 691,650 |
| Nov 20, 2025 | 14.43 | 14.55 | 14.38 | 14.43 | 14.43 | -0.41% | 215,200 |
| Nov 19, 2025 | 14.75 | 14.81 | 14.39 | 14.49 | 14.49 | -1.96% | 572,400 |
| Nov 18, 2025 | 14.90 | 15.02 | 14.76 | 14.78 | 14.78 | -0.74% | 380,100 |
| Nov 17, 2025 | 15.19 | 15.23 | 14.80 | 14.89 | 14.89 | -2.04% | 567,256 |
| Nov 14, 2025 | 15.24 | 15.24 | 15.14 | 15.20 | 15.20 | -0.33% | 145,600 |
| Nov 13, 2025 | 15.10 | 15.26 | 15.10 | 15.25 | 15.25 | 0.66% | 136,856 |
| Nov 12, 2025 | 15.19 | 15.21 | 15.12 | 15.15 | 15.15 | -0.26% | 145,901 |
| Nov 11, 2025 | 15.13 | 15.23 | 15.13 | 15.19 | 15.19 | 0.13% | 120,280 |
| Nov 10, 2025 | 15.34 | 15.34 | 15.11 | 15.17 | 15.17 | -1.11% | 331,650 |
| Nov 7, 2025 | 15.24 | 15.44 | 15.24 | 15.34 | 15.34 | 0.72% | 607,401 |
| Nov 6, 2025 | 14.96 | 15.26 | 14.95 | 15.23 | 15.23 | 2.08% | 809,707 |
| Nov 5, 2025 | 14.79 | 14.95 | 14.76 | 14.92 | 14.92 | 1.02% | 344,356 |
| Nov 4, 2025 | 14.66 | 14.78 | 14.66 | 14.77 | 14.77 | 0.48% | 301,932 |
| Nov 3, 2025 | 14.67 | 14.72 | 14.53 | 14.70 | 14.70 | -0.27% | 391,513 |
| Oct 31, 2025 | 14.86 | 14.86 | 14.68 | 14.74 | 14.74 | -0.67% | 216,795 |
| Oct 30, 2025 | 14.82 | 14.88 | 14.70 | 14.84 | 14.84 | -0.40% | 284,041 |
| Oct 29, 2025 | 14.80 | 14.90 | 14.71 | 14.90 | 14.90 | 0.54% | 504,630 |
| Oct 28, 2025 | 14.63 | 14.88 | 14.63 | 14.82 | 14.82 | 3.13% | 1,763,919 |
| Oct 27, 2025 | 14.44 | 14.44 | 14.29 | 14.37 | 14.37 | -0.42% | 150,240 |
| Oct 24, 2025 | 14.30 | 14.47 | 14.30 | 14.43 | 14.43 | 0.91% | 241,000 |
| Oct 23, 2025 | 14.40 | 14.40 | 14.18 | 14.30 | 14.30 | -0.90% | 515,857 |
| Oct 22, 2025 | 14.61 | 14.63 | 14.31 | 14.43 | 14.43 | -1.23% | 587,000 |
| Oct 21, 2025 | 14.33 | 14.62 | 14.33 | 14.61 | 14.61 | 2.10% | 596,115 |
| Oct 20, 2025 | 14.27 | 14.37 | 14.21 | 14.31 | 14.31 | 0.99% | 166,307 |
| Oct 17, 2025 | 14.41 | 14.48 | 14.16 | 14.17 | 14.17 | -2.14% | 463,307 |
| Oct 16, 2025 | 14.39 | 14.51 | 14.34 | 14.48 | 14.48 | 0.70% | 522,201 |
| Oct 15, 2025 | 14.27 | 14.39 | 14.21 | 14.38 | 14.38 | 0.42% | 547,226 |
| Oct 14, 2025 | 14.40 | 14.50 | 14.29 | 14.32 | 14.21 | -0.56% | 549,558 |
| Oct 13, 2025 | 14.12 | 14.43 | 14.12 | 14.40 | 14.29 | -0.62% | 534,117 |
| Oct 10, 2025 | 14.40 | 14.52 | 14.40 | 14.49 | 14.38 | 0.28% | 724,309 |
| Oct 9, 2025 | 14.27 | 14.48 | 14.17 | 14.45 | 14.34 | 1.33% | 1,051,956 |
| Sep 30, 2025 | 14.30 | 14.35 | 14.17 | 14.26 | 14.15 | 0.42% | 439,760 |
| Sep 29, 2025 | 14.19 | 14.28 | 14.14 | 14.20 | 14.09 | 0.42% | 634,900 |
| Sep 26, 2025 | 13.92 | 14.25 | 13.85 | 14.14 | 14.03 | 1.80% | 635,836 |
| Sep 25, 2025 | 13.85 | 13.91 | 13.83 | 13.89 | 13.78 | 0.29% | 283,100 |
| Sep 24, 2025 | 13.75 | 13.86 | 13.70 | 13.85 | 13.74 | 0.73% | 284,391 |
| Sep 23, 2025 | 13.82 | 13.82 | 13.62 | 13.75 | 13.64 | -0.51% | 285,293 |
| Sep 22, 2025 | 13.79 | 13.88 | 13.74 | 13.82 | 13.71 | 1.25% | 354,200 |
| Sep 19, 2025 | 14.06 | 14.13 | 13.65 | 13.65 | 13.55 | -2.92% | 1,198,400 |
| Sep 18, 2025 | 14.23 | 14.30 | 13.97 | 14.06 | 13.95 | -1.26% | 647,000 |
| Sep 17, 2025 | 13.84 | 14.28 | 13.84 | 14.24 | 14.13 | 2.52% | 1,288,318 |
| Sep 16, 2025 | 13.66 | 13.96 | 13.62 | 13.89 | 13.78 | 1.83% | 813,500 |
| Sep 15, 2025 | 13.60 | 13.71 | 13.54 | 13.64 | 13.54 | 0.44% | 357,306 |
| Sep 12, 2025 | 13.51 | 13.59 | 13.48 | 13.58 | 13.48 | 0.52% | 342,637 |
| Sep 11, 2025 | 13.47 | 13.54 | 13.41 | 13.51 | 13.41 | 0.45% | 498,378 |
| Sep 10, 2025 | 13.42 | 13.48 | 13.33 | 13.45 | 13.35 | 0.90% | 296,650 |
| Sep 9, 2025 | 13.51 | 13.55 | 13.33 | 13.33 | 13.23 | -1.33% | 253,766 |
| Sep 8, 2025 | 13.42 | 13.53 | 13.35 | 13.51 | 13.41 | 0.67% | 298,264 |
| Sep 5, 2025 | 13.29 | 13.42 | 13.14 | 13.42 | 13.32 | 0.98% | 679,004 |