Weiye Construction Group Co., Ltd. (SHE:300621)
China · Delayed Price · Currency is CNY 8.52
+0.28 (3.40%)
May 22, 2026, 3:04 PM CST
Weiye Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.31 | 8.60 | 8.11 | 8.52 | 8.52 | 3.40% | 5,781,191 |
| May 21, 2026 | 8.63 | 8.79 | 8.16 | 8.24 | 8.24 | -4.52% | 4,946,100 |
| May 20, 2026 | 8.83 | 8.84 | 8.57 | 8.63 | 8.63 | -1.93% | 3,491,694 |
| May 19, 2026 | 8.90 | 8.99 | 8.69 | 8.80 | 8.80 | -1.12% | 3,603,444 |
| May 18, 2026 | 8.82 | 8.93 | 8.65 | 8.90 | 8.90 | 1.71% | 4,786,650 |
| May 15, 2026 | 8.92 | 8.94 | 8.64 | 8.75 | 8.75 | -1.91% | 4,733,600 |
| May 14, 2026 | 8.95 | 9.05 | 8.77 | 8.92 | 8.92 | -0.34% | 5,163,376 |
| May 13, 2026 | 8.98 | 9.10 | 8.84 | 8.95 | 8.95 | -0.44% | 4,871,777 |
| May 12, 2026 | 9.13 | 9.17 | 8.96 | 8.99 | 8.99 | -1.43% | 3,100,150 |
| May 11, 2026 | 9.18 | 9.20 | 9.02 | 9.12 | 9.12 | 0.77% | 4,492,450 |
| May 8, 2026 | 9.05 | 9.11 | 8.96 | 9.05 | 9.05 | - | 5,550,400 |
| May 7, 2026 | 9.03 | 9.30 | 8.99 | 9.05 | 9.05 | 0.22% | 7,131,877 |
| May 6, 2026 | 9.13 | 9.23 | 8.93 | 9.03 | 9.03 | -0.66% | 6,664,765 |
| Apr 30, 2026 | 9.02 | 9.30 | 8.97 | 9.09 | 9.09 | 1.34% | 6,057,350 |
| Apr 29, 2026 | 8.80 | 9.09 | 8.74 | 8.97 | 8.97 | 1.82% | 5,427,600 |
| Apr 28, 2026 | 8.62 | 8.90 | 8.62 | 8.81 | 8.81 | 1.15% | 6,214,050 |
| Apr 27, 2026 | 8.49 | 8.80 | 8.26 | 8.71 | 8.71 | 2.59% | 7,481,200 |
| Apr 24, 2026 | 8.31 | 8.51 | 8.27 | 8.49 | 8.49 | 0.95% | 3,915,800 |
| Apr 23, 2026 | 8.46 | 8.51 | 8.30 | 8.41 | 8.41 | -0.12% | 3,704,550 |
| Apr 22, 2026 | 8.50 | 8.51 | 8.29 | 8.42 | 8.42 | 0.24% | 3,153,950 |
| Apr 21, 2026 | 8.26 | 8.55 | 8.26 | 8.40 | 8.40 | - | 3,496,604 |
| Apr 20, 2026 | 8.37 | 8.43 | 8.21 | 8.40 | 8.40 | 1.20% | 3,598,846 |
| Apr 17, 2026 | 8.41 | 8.47 | 8.22 | 8.30 | 8.30 | -1.19% | 4,154,751 |
| Apr 16, 2026 | 8.13 | 8.45 | 8.01 | 8.40 | 8.40 | 3.45% | 6,554,337 |
| Apr 15, 2026 | 8.27 | 8.30 | 8.10 | 8.12 | 8.12 | -1.58% | 3,808,300 |
| Apr 14, 2026 | 8.30 | 8.31 | 8.07 | 8.25 | 8.25 | - | 4,319,300 |
| Apr 13, 2026 | 8.25 | 8.28 | 8.11 | 8.25 | 8.25 | -0.72% | 2,981,200 |
| Apr 10, 2026 | 8.22 | 8.40 | 8.17 | 8.31 | 8.31 | 1.96% | 4,363,550 |
| Apr 9, 2026 | 8.43 | 8.43 | 8.07 | 8.15 | 8.15 | -3.09% | 3,920,650 |
| Apr 8, 2026 | 8.25 | 8.42 | 8.17 | 8.41 | 8.41 | 5.65% | 5,634,450 |
| Apr 7, 2026 | 7.65 | 7.98 | 7.60 | 7.96 | 7.96 | 4.19% | 5,542,617 |
| Apr 3, 2026 | 8.06 | 8.09 | 7.58 | 7.64 | 7.64 | -4.62% | 6,504,200 |
| Apr 2, 2026 | 8.25 | 8.31 | 7.92 | 8.01 | 8.01 | -2.91% | 5,751,486 |
| Apr 1, 2026 | 8.31 | 8.40 | 8.14 | 8.25 | 8.25 | 1.73% | 5,188,636 |
| Mar 31, 2026 | 8.32 | 8.45 | 8.06 | 8.11 | 8.11 | -2.41% | 4,840,262 |
| Mar 30, 2026 | 8.09 | 8.32 | 8.01 | 8.31 | 8.31 | 1.71% | 4,667,100 |
| Mar 27, 2026 | 7.99 | 8.28 | 7.99 | 8.17 | 8.17 | 0.62% | 6,430,336 |
| Mar 26, 2026 | 8.40 | 8.46 | 8.04 | 8.12 | 8.12 | -3.10% | 5,219,576 |
| Mar 25, 2026 | 8.17 | 8.42 | 8.17 | 8.38 | 8.38 | 2.57% | 5,601,612 |
| Mar 24, 2026 | 7.82 | 8.17 | 7.66 | 8.17 | 8.17 | 7.50% | 9,358,150 |
| Mar 23, 2026 | 8.07 | 8.07 | 7.47 | 7.60 | 7.60 | -6.52% | 9,426,126 |
| 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 |