Weiye Construction Group Co., Ltd. (SHE:300621)
China · Delayed Price · Currency is CNY 9.01
+0.19 (2.15%)
Feb 3, 2026, 3:04 PM CST
Weiye Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.46 | 8.54 | 8.32 | 8.35 | 8.35 | -1.65% | 3,201,750 |
| Dec 29, 2025 | 8.48 | 8.53 | 8.37 | 8.49 | 8.49 | 0.35% | 3,237,250 |
| Dec 26, 2025 | 8.56 | 8.61 | 8.44 | 8.46 | 8.46 | -1.05% | 3,247,550 |
| Dec 25, 2025 | 8.55 | 8.59 | 8.43 | 8.55 | 8.55 | 0.59% | 3,360,150 |
| Dec 24, 2025 | 8.45 | 8.55 | 8.38 | 8.50 | 8.50 | 1.31% | 2,938,250 |
| Dec 23, 2025 | 8.52 | 8.55 | 8.37 | 8.39 | 8.39 | -1.53% | 3,565,600 |
| Dec 22, 2025 | 8.57 | 8.64 | 8.45 | 8.52 | 8.52 | -0.12% | 4,044,000 |
| Dec 19, 2025 | 8.43 | 8.57 | 8.32 | 8.53 | 8.53 | 2.03% | 3,645,500 |
| Dec 18, 2025 | 8.23 | 8.44 | 8.16 | 8.36 | 8.36 | 1.70% | 4,441,000 |
| Dec 17, 2025 | 8.27 | 8.33 | 8.04 | 8.22 | 8.22 | -1.08% | 5,161,800 |
| Dec 16, 2025 | 8.44 | 8.53 | 8.23 | 8.31 | 8.31 | -1.54% | 3,300,300 |
| Dec 15, 2025 | 8.31 | 8.48 | 8.22 | 8.44 | 8.44 | 1.44% | 5,534,900 |
| Dec 12, 2025 | 8.49 | 8.64 | 8.29 | 8.32 | 8.32 | -1.89% | 5,260,750 |
| Dec 11, 2025 | 8.82 | 8.87 | 8.45 | 8.48 | 8.48 | -3.64% | 6,043,000 |
| Dec 10, 2025 | 9.00 | 9.09 | 8.79 | 8.80 | 8.80 | -2.76% | 4,535,400 |
| Dec 9, 2025 | 9.11 | 9.15 | 9.00 | 9.05 | 9.05 | -0.77% | 3,460,800 |
| Dec 8, 2025 | 9.13 | 9.21 | 9.06 | 9.12 | 9.12 | 0.33% | 3,834,000 |
| Dec 5, 2025 | 8.88 | 9.09 | 8.79 | 9.09 | 9.09 | 2.36% | 4,450,800 |
| Dec 4, 2025 | 9.18 | 9.21 | 8.88 | 8.88 | 8.88 | -3.37% | 4,549,500 |
| Dec 3, 2025 | 9.28 | 9.32 | 9.13 | 9.19 | 9.19 | -0.97% | 3,400,500 |
| Dec 2, 2025 | 9.29 | 9.34 | 9.18 | 9.28 | 9.28 | -0.54% | 4,085,400 |
| Dec 1, 2025 | 9.36 | 9.48 | 9.29 | 9.33 | 9.33 | -0.32% | 4,348,350 |
| Nov 28, 2025 | 9.15 | 9.38 | 9.07 | 9.36 | 9.36 | 1.85% | 3,505,550 |
| Nov 27, 2025 | 9.04 | 9.22 | 9.00 | 9.19 | 9.19 | 0.99% | 4,606,200 |
| Nov 26, 2025 | 9.28 | 9.40 | 9.06 | 9.10 | 9.10 | -1.73% | 3,834,050 |
| Nov 25, 2025 | 9.18 | 9.35 | 9.08 | 9.26 | 9.26 | 1.98% | 4,776,000 |
| Nov 24, 2025 | 9.05 | 9.35 | 8.97 | 9.08 | 9.08 | 1.68% | 5,645,200 |