Weiye Construction Group Co., Ltd. (SHE:300621)
China · Delayed Price · Currency is CNY 8.13
-0.62 (-7.09%)
At close: Mar 20, 2026
Weiye Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.87 | 8.88 | 8.11 | 8.13 | 8.13 | -7.09% | 10,207,950 |
| Mar 19, 2026 | 8.99 | 9.05 | 8.70 | 8.75 | 8.75 | -3.63% | 3,257,950 |
| Mar 18, 2026 | 9.00 | 9.10 | 8.89 | 9.08 | 9.08 | 1.34% | 3,378,950 |
| Mar 17, 2026 | 9.23 | 9.26 | 8.91 | 8.96 | 8.96 | -2.08% | 3,892,100 |
| Mar 16, 2026 | 9.17 | 9.29 | 9.06 | 9.15 | 9.15 | -0.22% | 4,114,950 |
| Mar 13, 2026 | 9.03 | 9.29 | 9.03 | 9.17 | 9.17 | 0.88% | 3,250,950 |
| Mar 12, 2026 | 9.34 | 9.36 | 9.06 | 9.09 | 9.09 | -2.15% | 4,382,405 |
| Mar 11, 2026 | 9.38 | 9.43 | 9.22 | 9.29 | 9.29 | -0.64% | 4,135,213 |
| Mar 10, 2026 | 9.12 | 9.36 | 9.11 | 9.35 | 9.35 | 3.43% | 4,068,855 |
| Mar 9, 2026 | 8.93 | 9.09 | 8.82 | 9.04 | 9.04 | -0.11% | 4,635,804 |
| Mar 6, 2026 | 8.57 | 9.05 | 8.57 | 9.05 | 9.05 | 5.36% | 5,373,865 |
| Mar 5, 2026 | 8.64 | 8.77 | 8.53 | 8.59 | 8.59 | 1.30% | 3,959,765 |
| Mar 4, 2026 | 8.41 | 8.62 | 8.35 | 8.48 | 8.48 | -0.93% | 4,632,050 |
| Mar 3, 2026 | 8.81 | 8.96 | 8.53 | 8.56 | 8.56 | -2.84% | 5,328,213 |
| Mar 2, 2026 | 9.08 | 9.22 | 8.70 | 8.81 | 8.81 | -4.65% | 5,493,100 |
| Feb 27, 2026 | 9.34 | 9.34 | 9.16 | 9.24 | 9.24 | -0.54% | 2,989,050 |
| Feb 26, 2026 | 9.40 | 9.49 | 9.25 | 9.29 | 9.29 | -0.64% | 2,790,200 |
| Feb 25, 2026 | 9.48 | 9.51 | 9.35 | 9.35 | 9.35 | -0.85% | 2,835,365 |
| Feb 24, 2026 | 9.34 | 9.46 | 9.27 | 9.43 | 9.43 | 2.28% | 3,585,000 |
| Feb 13, 2026 | 9.30 | 9.38 | 9.19 | 9.22 | 9.22 | -0.43% | 3,722,800 |
| Feb 12, 2026 | 9.36 | 9.38 | 9.17 | 9.26 | 9.26 | -0.64% | 2,925,800 |
| Feb 11, 2026 | 9.40 | 9.41 | 9.25 | 9.32 | 9.32 | - | 2,908,200 |
| Feb 10, 2026 | 9.31 | 9.41 | 9.23 | 9.32 | 9.32 | 0.43% | 4,011,034 |
| Feb 9, 2026 | 9.21 | 9.31 | 9.16 | 9.28 | 9.28 | 2.43% | 4,198,583 |
| Feb 6, 2026 | 9.17 | 9.20 | 8.95 | 9.06 | 9.06 | -0.55% | 4,237,500 |
| Feb 5, 2026 | 9.09 | 9.20 | 9.00 | 9.11 | 9.11 | 0.33% | 3,797,650 |
| Feb 4, 2026 | 9.04 | 9.11 | 8.98 | 9.08 | 9.08 | 0.78% | 4,183,912 |
| Feb 3, 2026 | 8.86 | 9.04 | 8.78 | 9.01 | 9.01 | 2.15% | 5,053,055 |
| Feb 2, 2026 | 8.87 | 9.04 | 8.72 | 8.82 | 8.82 | -2.00% | 7,172,650 |
| Jan 30, 2026 | 8.85 | 9.00 | 8.76 | 9.00 | 9.00 | 1.69% | 6,194,150 |
| Jan 29, 2026 | 8.76 | 9.10 | 8.68 | 8.85 | 8.85 | 1.03% | 7,411,100 |
| Jan 28, 2026 | 9.01 | 9.06 | 8.74 | 8.76 | 8.76 | -2.99% | 5,431,550 |
| Jan 27, 2026 | 9.09 | 9.18 | 8.81 | 9.03 | 9.03 | -0.66% | 4,545,350 |
| Jan 26, 2026 | 9.11 | 9.29 | 8.92 | 9.09 | 9.09 | 0.22% | 5,424,850 |
| Jan 23, 2026 | 9.05 | 9.10 | 8.97 | 9.07 | 9.07 | 0.22% | 3,028,000 |
| Jan 22, 2026 | 8.83 | 9.10 | 8.82 | 9.05 | 9.05 | 2.14% | 4,293,250 |
| Jan 21, 2026 | 8.83 | 8.91 | 8.73 | 8.86 | 8.86 | 0.34% | 3,371,200 |
| Jan 20, 2026 | 8.84 | 8.92 | 8.77 | 8.83 | 8.83 | 0.34% | 3,851,250 |
| Jan 19, 2026 | 8.60 | 8.84 | 8.60 | 8.80 | 8.80 | 1.27% | 3,377,600 |
| Jan 16, 2026 | 8.72 | 8.78 | 8.59 | 8.69 | 8.69 | -0.11% | 3,011,750 |
| Jan 15, 2026 | 8.66 | 8.75 | 8.61 | 8.70 | 8.70 | - | 3,379,450 |
| Jan 14, 2026 | 8.75 | 8.85 | 8.51 | 8.70 | 8.70 | -0.46% | 4,733,156 |
| Jan 13, 2026 | 8.71 | 8.84 | 8.60 | 8.74 | 8.74 | 0.34% | 5,099,650 |
| Jan 12, 2026 | 8.58 | 8.74 | 8.54 | 8.71 | 8.71 | 1.52% | 4,649,900 |
| Jan 9, 2026 | 8.55 | 8.61 | 8.46 | 8.58 | 8.58 | 0.47% | 4,842,800 |
| Jan 8, 2026 | 8.38 | 8.59 | 8.31 | 8.54 | 8.54 | 2.15% | 5,199,850 |
| Jan 7, 2026 | 8.50 | 8.51 | 8.34 | 8.36 | 8.36 | -1.42% | 4,308,950 |
| Jan 6, 2026 | 8.47 | 8.58 | 8.44 | 8.48 | 8.48 | 0.36% | 5,306,700 |
| Jan 5, 2026 | 8.41 | 8.60 | 8.41 | 8.45 | 8.45 | 0.48% | 5,584,606 |
| Dec 31, 2025 | 8.37 | 8.44 | 8.25 | 8.41 | 8.41 | 0.72% | 3,377,400 |