Weiye Construction Group Co., Ltd. (SHE:300621)
China · Delayed Price · Currency is CNY 5.92
-0.13 (-2.15%)
Jul 24, 2026, 3:04 PM CST
Weiye Construction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.00 | 6.07 | 5.79 | 5.92 | 5.92 | -2.15% | 5,215,850 |
| Jul 23, 2026 | 5.77 | 6.09 | 5.75 | 6.05 | 6.05 | 4.31% | 6,221,500 |
| Jul 22, 2026 | 5.94 | 6.05 | 5.77 | 5.80 | 5.80 | -3.17% | 5,433,000 |
| Jul 21, 2026 | 6.07 | 6.10 | 5.64 | 5.99 | 5.99 | -1.48% | 8,466,250 |
| Jul 20, 2026 | 6.35 | 6.58 | 5.95 | 6.08 | 6.08 | -3.18% | 8,042,800 |
| Jul 17, 2026 | 6.59 | 6.74 | 6.20 | 6.28 | 6.28 | -4.70% | 5,830,900 |
| Jul 16, 2026 | 6.54 | 6.72 | 6.43 | 6.59 | 6.59 | 0.76% | 4,571,799 |
| Jul 15, 2026 | 6.41 | 6.61 | 6.34 | 6.54 | 6.54 | 2.51% | 4,666,350 |
| Jul 14, 2026 | 6.25 | 6.43 | 6.07 | 6.38 | 6.38 | 2.41% | 4,953,800 |
| Jul 13, 2026 | 6.47 | 6.53 | 6.19 | 6.23 | 6.23 | -4.01% | 5,469,850 |
| Jul 10, 2026 | 6.26 | 6.62 | 6.13 | 6.49 | 6.49 | 3.67% | 5,746,276 |
| Jul 9, 2026 | 6.31 | 6.46 | 6.13 | 6.26 | 6.26 | -0.95% | 4,564,776 |
| Jul 8, 2026 | 6.36 | 6.48 | 6.17 | 6.32 | 6.32 | -0.78% | 4,660,200 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.28 | 6.37 | 6.37 | -3.78% | 5,388,300 |
| Jul 6, 2026 | 6.78 | 6.87 | 6.58 | 6.62 | 6.62 | -2.36% | 4,457,400 |
| Jul 3, 2026 | 6.63 | 6.83 | 6.45 | 6.78 | 6.78 | 4.47% | 6,214,950 |
| Jul 2, 2026 | 6.61 | 6.86 | 6.46 | 6.49 | 6.49 | -1.37% | 6,328,150 |
| Jul 1, 2026 | 6.34 | 6.73 | 6.27 | 6.58 | 6.58 | 3.62% | 5,912,400 |
| Jun 30, 2026 | 6.43 | 6.55 | 6.21 | 6.35 | 6.35 | -0.78% | 4,828,050 |
| Jun 29, 2026 | 6.33 | 6.45 | 6.04 | 6.40 | 6.40 | 0.63% | 5,907,501 |
| Jun 26, 2026 | 6.49 | 6.50 | 6.26 | 6.36 | 6.36 | -2.30% | 4,871,250 |
| Jun 25, 2026 | 6.71 | 6.71 | 6.44 | 6.51 | 6.51 | -2.11% | 4,285,313 |
| Jun 24, 2026 | 7.05 | 7.09 | 6.58 | 6.65 | 6.65 | -5.81% | 6,115,963 |
| Jun 23, 2026 | 6.80 | 7.15 | 6.79 | 7.06 | 7.06 | 2.92% | 5,463,550 |
| Jun 22, 2026 | 6.68 | 6.87 | 6.41 | 6.86 | 6.86 | 1.03% | 6,109,500 |
| Jun 18, 2026 | 6.82 | 6.92 | 6.62 | 6.79 | 6.79 | -0.88% | 4,667,263 |
| Jun 17, 2026 | 7.09 | 7.09 | 6.71 | 6.85 | 6.85 | -2.97% | 4,731,736 |
| Jun 16, 2026 | 7.04 | 7.13 | 6.80 | 7.06 | 7.06 | 0.71% | 6,057,100 |
| Jun 15, 2026 | 7.17 | 7.40 | 6.98 | 7.01 | 7.01 | -1.82% | 4,788,600 |
| Jun 12, 2026 | 7.19 | 7.20 | 6.93 | 7.14 | 7.14 | 1.28% | 4,176,300 |
| Jun 11, 2026 | 7.15 | 7.20 | 6.96 | 7.05 | 7.05 | -2.08% | 4,680,400 |
| Jun 10, 2026 | 7.21 | 7.38 | 6.99 | 7.20 | 7.20 | -1.23% | 5,059,400 |
| Jun 9, 2026 | 7.40 | 7.46 | 7.18 | 7.29 | 7.29 | -0.14% | 4,974,050 |
| Jun 8, 2026 | 7.38 | 7.61 | 7.14 | 7.30 | 7.30 | -3.05% | 7,528,150 |
| Jun 5, 2026 | 7.26 | 7.66 | 7.08 | 7.53 | 7.53 | 3.72% | 7,811,400 |
| Jun 4, 2026 | 7.51 | 7.60 | 7.22 | 7.26 | 7.26 | -4.10% | 5,571,250 |
| Jun 3, 2026 | 7.71 | 7.75 | 7.45 | 7.57 | 7.57 | -1.43% | 5,114,560 |
| Jun 2, 2026 | 8.13 | 8.15 | 7.63 | 7.68 | 7.68 | -4.48% | 5,359,100 |
| Jun 1, 2026 | 7.66 | 8.10 | 7.59 | 8.04 | 8.04 | 4.55% | 5,755,900 |
| May 29, 2026 | 8.00 | 8.11 | 7.63 | 7.69 | 7.69 | -3.63% | 5,350,750 |
| May 28, 2026 | 7.88 | 8.08 | 7.70 | 7.98 | 7.98 | 1.40% | 5,090,900 |
| May 27, 2026 | 8.11 | 8.15 | 7.69 | 7.87 | 7.87 | -3.20% | 5,824,665 |
| May 26, 2026 | 8.23 | 8.31 | 8.03 | 8.13 | 8.13 | -1.93% | 5,069,200 |
| May 25, 2026 | 8.58 | 8.73 | 8.19 | 8.29 | 8.29 | -2.70% | 4,686,400 |
| 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 |