Weiye Construction Group Co., Ltd. (SHE:300621)
China · Delayed Price · Currency is CNY 6.20
+0.20 (3.33%)
Nov 11, 2026, 3:04 PM CST
Weiye Construction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.07 | 6.24 | 5.98 | 6.20 | 6.20 | 3.33% | 4,092,850 |
| Nov 10, 2026 | 5.91 | 6.00 | 5.82 | 6.00 | 6.00 | 3.27% | 3,497,000 |
| Nov 9, 2026 | 6.07 | 6.08 | 5.78 | 5.81 | 5.81 | -2.35% | 5,203,600 |
| Nov 6, 2026 | 5.94 | 6.09 | 5.87 | 5.95 | 5.95 | -2.30% | 4,580,650 |
| Nov 5, 2026 | 5.84 | 6.15 | 5.80 | 6.09 | 6.09 | 4.10% | 5,079,365 |
| Nov 4, 2026 | 5.79 | 5.90 | 5.59 | 5.85 | 5.85 | 0.86% | 5,361,100 |
| Nov 3, 2026 | 5.85 | 6.03 | 5.73 | 5.80 | 5.80 | -1.19% | 5,280,700 |
| Nov 2, 2026 | 5.85 | 5.89 | 5.57 | 5.87 | 5.87 | 1.21% | 6,971,300 |
| Oct 30, 2026 | 6.06 | 6.22 | 5.79 | 5.80 | 5.80 | -5.38% | 5,752,000 |
| Oct 29, 2026 | 6.18 | 6.27 | 6.11 | 6.13 | 6.13 | -0.81% | 3,360,500 |
| Oct 28, 2026 | 6.18 | 6.29 | 6.05 | 6.18 | 6.18 | 0.49% | 3,769,765 |
| Oct 27, 2026 | 6.40 | 6.52 | 6.11 | 6.15 | 6.15 | -3.76% | 3,476,200 |
| Oct 26, 2026 | 6.42 | 6.55 | 6.25 | 6.39 | 6.39 | -0.47% | 4,021,800 |
| Oct 23, 2026 | 6.24 | 6.43 | 5.95 | 6.42 | 6.42 | 1.58% | 6,065,500 |
| Oct 22, 2026 | 6.51 | 6.54 | 6.28 | 6.32 | 6.32 | -2.62% | 3,813,265 |
| Oct 21, 2026 | 6.56 | 6.67 | 6.44 | 6.49 | 6.49 | -0.46% | 2,971,700 |
| Oct 20, 2026 | 6.49 | 6.63 | 6.43 | 6.52 | 6.52 | 0.93% | 3,667,850 |
| Oct 19, 2026 | 6.67 | 6.67 | 6.25 | 6.46 | 6.46 | -3.58% | 5,700,350 |
| Oct 16, 2026 | 6.66 | 6.88 | 6.59 | 6.70 | 6.70 | 2.13% | 6,407,300 |
| Oct 15, 2026 | 6.59 | 6.74 | 6.49 | 6.56 | 6.56 | -3.95% | 5,952,500 |
| Oct 14, 2026 | 7.06 | 7.21 | 6.77 | 6.83 | 6.83 | -3.94% | 4,827,675 |
| Oct 13, 2026 | 6.88 | 7.13 | 6.63 | 7.11 | 7.11 | 2.60% | 5,443,126 |
| Oct 12, 2026 | 7.05 | 7.08 | 6.79 | 6.93 | 6.93 | -1.56% | 4,725,300 |
| Oct 9, 2026 | 7.10 | 7.10 | 6.66 | 7.04 | 7.04 | -0.85% | 5,387,400 |
| Oct 8, 2026 | 7.11 | 7.25 | 6.98 | 7.10 | 7.10 | - | 3,690,950 |
| Sep 30, 2026 | 7.28 | 7.29 | 7.07 | 7.10 | 7.10 | -2.34% | 3,231,400 |
| Sep 29, 2026 | 7.09 | 7.30 | 7.00 | 7.27 | 7.27 | 3.27% | 3,812,450 |
| Sep 28, 2026 | 7.10 | 7.15 | 6.97 | 7.04 | 7.04 | -0.71% | 3,425,946 |
| Sep 24, 2026 | 7.06 | 7.16 | 7.03 | 7.09 | 7.09 | 0.42% | 2,808,186 |
| Sep 23, 2026 | 7.15 | 7.15 | 6.98 | 7.06 | 7.06 | -0.42% | 3,605,100 |
| Sep 22, 2026 | 7.04 | 7.15 | 6.93 | 7.09 | 7.09 | 1.00% | 5,031,450 |
| Sep 21, 2026 | 6.81 | 7.03 | 6.79 | 7.02 | 7.02 | 3.08% | 3,936,400 |
| Sep 18, 2026 | 6.83 | 6.94 | 6.80 | 6.81 | 6.81 | -0.29% | 4,449,850 |
| Sep 17, 2026 | 6.80 | 6.87 | 6.63 | 6.83 | 6.83 | 0.29% | 3,938,450 |
| Sep 16, 2026 | 6.61 | 6.84 | 6.56 | 6.81 | 6.81 | 2.10% | 4,447,900 |
| Sep 15, 2026 | 7.00 | 7.05 | 6.63 | 6.67 | 6.67 | -5.26% | 5,000,800 |
| Sep 14, 2026 | 6.89 | 7.10 | 6.86 | 7.04 | 7.04 | 0.72% | 4,158,250 |
| Sep 11, 2026 | 7.18 | 7.26 | 6.83 | 6.99 | 6.99 | -3.72% | 7,173,137 |
| Sep 10, 2026 | 7.30 | 7.36 | 7.21 | 7.26 | 7.26 | -0.55% | 3,952,600 |
| Sep 9, 2026 | 7.48 | 7.48 | 7.25 | 7.30 | 7.30 | -2.41% | 3,392,637 |
| Sep 8, 2026 | 7.42 | 7.50 | 7.36 | 7.48 | 7.48 | 0.54% | 2,288,150 |
| Sep 7, 2026 | 7.40 | 7.49 | 7.32 | 7.44 | 7.44 | 0.40% | 3,501,250 |
| Sep 4, 2026 | 7.33 | 7.53 | 7.33 | 7.41 | 7.41 | 1.51% | 4,394,200 |
| Sep 3, 2026 | 7.48 | 7.58 | 7.28 | 7.30 | 7.30 | -2.54% | 3,581,854 |
| Sep 2, 2026 | 7.42 | 7.52 | 7.32 | 7.49 | 7.49 | 0.13% | 4,433,354 |
| Sep 1, 2026 | 7.48 | 7.58 | 7.42 | 7.48 | 7.48 | -0.27% | 3,952,500 |
| Aug 31, 2026 | 7.39 | 7.53 | 7.33 | 7.50 | 7.50 | 2.32% | 5,312,300 |
| Aug 28, 2026 | 7.30 | 7.38 | 7.22 | 7.33 | 7.33 | 0.14% | 5,662,950 |
| Aug 27, 2026 | 7.40 | 7.44 | 7.28 | 7.32 | 7.32 | -2.01% | 3,616,800 |
| Aug 26, 2026 | 7.47 | 7.51 | 7.30 | 7.47 | 7.47 | -0.53% | 4,275,900 |