Shanghai Weihong Electronic Technology Co., Ltd. (SHE:300508)
China · Delayed Price · Currency is CNY 29.96
-0.53 (-1.74%)
Last updated: Sep 3, 2025, 12:27 PM CST
SHE:300508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.18 | 29.96 | 28.80 | 29.92 | - | 3.53% | 2,096,600 |
| Sep 4, 2025 | 29.67 | 29.92 | 28.52 | 28.90 | - | -1.40% | 2,430,035 |
| Sep 3, 2025 | 30.50 | 30.79 | 29.31 | 29.31 | - | -3.87% | 2,435,752 |
| Sep 2, 2025 | 31.44 | 32.44 | 29.71 | 30.49 | - | -0.33% | 4,106,688 |
| Sep 1, 2025 | 31.07 | 31.50 | 30.53 | 30.59 | - | -1.10% | 2,271,523 |
| Aug 29, 2025 | 30.92 | 31.24 | 30.40 | 30.93 | - | -0.64% | 2,012,730 |
| Aug 28, 2025 | 31.30 | 31.87 | 29.70 | 31.13 | - | -0.57% | 3,654,442 |
| Aug 27, 2025 | 32.10 | 32.65 | 31.09 | 31.31 | - | -1.85% | 3,252,260 |
| Aug 26, 2025 | 31.70 | 32.14 | 31.44 | 31.90 | - | 0.63% | 2,018,920 |
| Aug 25, 2025 | 32.09 | 32.30 | 31.57 | 31.70 | - | -0.22% | 2,528,724 |
| Aug 22, 2025 | 31.83 | 32.01 | 31.63 | 31.77 | - | -0.19% | 1,732,960 |
| Aug 21, 2025 | 32.10 | 32.32 | 31.60 | 31.83 | - | -0.84% | 2,000,504 |
| Aug 20, 2025 | 31.70 | 32.14 | 31.33 | 32.10 | - | 1.13% | 2,234,852 |
| Aug 19, 2025 | 31.85 | 31.95 | 31.20 | 31.74 | - | -0.35% | 1,977,423 |
| Aug 18, 2025 | 31.59 | 32.00 | 31.43 | 31.85 | - | 0.95% | 2,181,416 |
| Aug 15, 2025 | 31.00 | 31.79 | 31.00 | 31.55 | - | 2.17% | 2,358,908 |
| Aug 14, 2025 | 31.75 | 31.94 | 30.80 | 30.88 | - | -2.74% | 2,330,280 |
| Aug 13, 2025 | 32.13 | 32.13 | 31.35 | 31.75 | - | -0.56% | 1,901,540 |
| Aug 12, 2025 | 32.32 | 32.37 | 31.61 | 31.93 | - | -0.81% | 2,027,512 |
| Aug 11, 2025 | 31.19 | 32.53 | 31.18 | 32.19 | - | 3.31% | 3,870,990 |
| Aug 8, 2025 | 31.55 | 31.96 | 31.05 | 31.16 | - | -1.14% | 1,978,360 |
| Aug 7, 2025 | 31.43 | 32.32 | 31.11 | 31.52 | - | -0.03% | 3,389,632 |
| Aug 6, 2025 | 31.05 | 31.57 | 30.90 | 31.53 | - | 1.68% | 2,229,632 |
| Aug 5, 2025 | 30.71 | 31.03 | 30.60 | 31.01 | - | 0.68% | 1,574,483 |
| Aug 4, 2025 | 30.14 | 30.81 | 29.72 | 30.80 | - | 2.39% | 2,224,244 |
| Aug 1, 2025 | 29.70 | 30.15 | 29.59 | 30.08 | - | 1.66% | 2,077,140 |
| Jul 31, 2025 | 29.83 | 30.48 | 29.49 | 29.59 | - | -1.47% | 1,976,812 |
| Jul 30, 2025 | 30.29 | 30.35 | 29.79 | 30.03 | - | -0.96% | 1,642,832 |
| Jul 29, 2025 | 30.28 | 30.48 | 30.05 | 30.32 | - | -0.46% | 1,312,828 |
| Jul 28, 2025 | 30.23 | 30.55 | 30.21 | 30.46 | - | 0.33% | 1,498,800 |
| Jul 25, 2025 | 29.98 | 30.42 | 29.84 | 30.36 | - | 1.34% | 1,331,664 |
| Jul 24, 2025 | 29.62 | 30.08 | 29.62 | 29.96 | - | 1.15% | 1,627,736 |
| Jul 23, 2025 | 29.95 | 29.95 | 29.54 | 29.62 | - | -1.66% | 1,744,240 |
| Jul 22, 2025 | 30.25 | 30.38 | 29.90 | 30.12 | - | -0.46% | 1,385,000 |
| Jul 21, 2025 | 30.05 | 30.38 | 29.86 | 30.26 | - | 0.50% | 1,638,120 |
| Jul 18, 2025 | 30.32 | 30.32 | 29.84 | 30.11 | - | 0.30% | 1,366,600 |
| Jul 17, 2025 | 29.58 | 30.15 | 29.45 | 30.02 | - | 1.59% | 1,654,242 |
| Jul 16, 2025 | 29.60 | 29.84 | 29.26 | 29.55 | - | 0.17% | 1,462,679 |
| Jul 15, 2025 | 29.28 | 29.62 | 29.01 | 29.50 | - | 0.75% | 1,796,140 |
| Jul 14, 2025 | 28.80 | 29.49 | 28.71 | 29.28 | - | 1.84% | 1,964,720 |
| Jul 11, 2025 | 28.60 | 28.95 | 28.35 | 28.75 | - | 0.56% | 1,350,401 |
| Jul 10, 2025 | 28.67 | 28.74 | 28.37 | 28.59 | - | -0.28% | 1,002,400 |
| Jul 9, 2025 | 28.70 | 28.93 | 28.50 | 28.67 | - | 0.28% | 1,194,048 |
| Jul 8, 2025 | 28.30 | 28.65 | 28.07 | 28.59 | - | 1.02% | 1,453,140 |
| Jul 7, 2025 | 28.21 | 28.34 | 27.85 | 28.30 | - | 0.75% | 982,100 |
| Jul 4, 2025 | 28.65 | 28.66 | 28.02 | 28.09 | - | -1.65% | 1,393,256 |
| Jul 3, 2025 | 28.30 | 28.59 | 28.15 | 28.56 | - | 1.46% | 1,778,592 |
| Jul 2, 2025 | 28.26 | 28.40 | 27.93 | 28.15 | - | -0.39% | 1,307,622 |
| Jul 1, 2025 | 28.51 | 28.56 | 28.05 | 28.26 | - | -0.46% | 1,056,796 |
| Jun 30, 2025 | 28.32 | 28.40 | 28.09 | 28.39 | - | 1.43% | 1,346,102 |