Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China · Delayed Price · Currency is CNY 30.55
+0.25 (0.83%)
Sep 5, 2025, 3:04 PM CST
SHE:300699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.15 | 30.61 | 29.86 | 30.55 | 30.55 | 0.83% | 13,411,802 |
| Sep 4, 2025 | 29.90 | 30.34 | 29.37 | 30.30 | 30.30 | 1.17% | 18,614,680 |
| Sep 3, 2025 | 31.08 | 31.16 | 29.93 | 29.95 | 29.95 | -3.36% | 19,044,301 |
| Sep 2, 2025 | 31.75 | 31.75 | 30.50 | 30.99 | 30.99 | -2.33% | 23,454,717 |
| Sep 1, 2025 | 31.91 | 32.26 | 31.55 | 31.73 | 31.73 | -0.72% | 17,674,676 |
| Aug 29, 2025 | 32.50 | 32.65 | 31.80 | 31.96 | 31.96 | -0.99% | 18,142,982 |
| Aug 28, 2025 | 31.64 | 32.28 | 31.21 | 32.28 | 32.28 | 1.99% | 22,667,484 |
| Aug 27, 2025 | 32.50 | 32.67 | 31.65 | 31.65 | 31.65 | -2.65% | 26,473,159 |
| Aug 26, 2025 | 32.74 | 32.77 | 32.28 | 32.51 | 32.51 | -1.00% | 21,065,498 |
| Aug 25, 2025 | 32.10 | 33.55 | 31.90 | 32.84 | 32.84 | 2.69% | 38,815,530 |
| Aug 22, 2025 | 31.32 | 32.00 | 31.25 | 31.98 | 31.98 | 1.81% | 23,073,294 |
| Aug 21, 2025 | 31.40 | 31.90 | 31.31 | 31.41 | 31.41 | -0.25% | 18,399,422 |
| Aug 20, 2025 | 31.26 | 31.49 | 30.92 | 31.49 | 31.49 | 0.67% | 23,339,898 |
| Aug 19, 2025 | 31.64 | 31.66 | 31.02 | 31.28 | 31.28 | -3.01% | 34,838,522 |
| Aug 18, 2025 | 32.09 | 32.30 | 31.89 | 32.25 | 32.25 | 1.26% | 23,619,578 |
| Aug 15, 2025 | 30.81 | 31.94 | 30.80 | 31.85 | 31.85 | 3.11% | 21,533,454 |
| Aug 14, 2025 | 31.48 | 31.50 | 30.76 | 30.89 | 30.89 | -1.87% | 14,473,007 |
| Aug 13, 2025 | 31.28 | 31.58 | 31.04 | 31.48 | 31.48 | 0.80% | 14,182,493 |
| Aug 12, 2025 | 31.70 | 31.74 | 31.11 | 31.23 | 31.23 | -1.64% | 14,207,045 |
| Aug 11, 2025 | 31.40 | 31.94 | 31.39 | 31.75 | 31.75 | 1.05% | 12,693,721 |
| Aug 8, 2025 | 31.60 | 31.81 | 31.35 | 31.42 | 31.42 | -0.82% | 9,629,122 |
| Aug 7, 2025 | 32.12 | 32.26 | 31.59 | 31.68 | 31.68 | -1.00% | 14,614,159 |
| Aug 6, 2025 | 31.37 | 32.10 | 31.31 | 32.00 | 32.00 | 1.91% | 20,779,551 |
| Aug 5, 2025 | 31.09 | 31.93 | 30.98 | 31.40 | 31.40 | 1.03% | 17,501,806 |
| Aug 4, 2025 | 30.30 | 31.08 | 30.22 | 31.08 | 31.08 | 2.17% | 14,908,871 |
| Aug 1, 2025 | 30.35 | 30.78 | 29.96 | 30.42 | 30.42 | 0.23% | 16,853,046 |
| Jul 31, 2025 | 31.00 | 31.05 | 30.18 | 30.35 | 30.35 | -4.68% | 30,922,955 |
| Jul 30, 2025 | 32.00 | 32.32 | 31.63 | 31.84 | 31.84 | -0.69% | 15,317,594 |
| Jul 29, 2025 | 31.95 | 32.36 | 31.66 | 32.06 | 32.06 | 0.19% | 13,305,247 |
| Jul 28, 2025 | 31.70 | 32.21 | 31.51 | 32.00 | 32.00 | 1.07% | 15,023,819 |
| Jul 25, 2025 | 31.76 | 31.88 | 31.43 | 31.66 | 31.66 | -0.19% | 11,620,080 |
| Jul 24, 2025 | 31.26 | 31.75 | 31.25 | 31.72 | 31.72 | 1.28% | 15,306,819 |
| Jul 23, 2025 | 31.54 | 31.72 | 31.21 | 31.32 | 31.32 | -0.82% | 12,393,345 |
| Jul 22, 2025 | 31.63 | 31.92 | 31.39 | 31.58 | 31.58 | -0.03% | 11,848,914 |
| Jul 21, 2025 | 31.53 | 31.69 | 31.27 | 31.59 | 31.59 | 0.06% | 12,143,713 |
| Jul 18, 2025 | 31.34 | 31.60 | 31.16 | 31.57 | 31.57 | 0.77% | 16,215,470 |
| Jul 17, 2025 | 30.64 | 31.42 | 30.54 | 31.33 | 31.33 | 2.72% | 18,456,942 |
| Jul 16, 2025 | 30.63 | 30.66 | 30.36 | 30.50 | 30.50 | -0.20% | 6,965,420 |
| Jul 15, 2025 | 30.77 | 31.05 | 30.31 | 30.56 | 30.56 | -0.68% | 9,445,120 |
| Jul 14, 2025 | 31.06 | 31.39 | 30.67 | 30.77 | 30.77 | -0.32% | 10,712,598 |
| Jul 11, 2025 | 30.72 | 31.05 | 30.51 | 30.87 | 30.87 | 0.65% | 10,467,825 |
| Jul 10, 2025 | 30.51 | 30.68 | 30.30 | 30.67 | 30.67 | 0.07% | 9,105,910 |
| Jul 9, 2025 | 31.00 | 31.19 | 30.56 | 30.65 | 30.65 | -1.10% | 10,549,003 |
| Jul 8, 2025 | 30.46 | 30.99 | 30.43 | 30.99 | 30.99 | 1.54% | 9,688,232 |
| Jul 7, 2025 | 30.56 | 30.75 | 30.34 | 30.52 | 30.52 | -0.16% | 6,906,876 |
| Jul 4, 2025 | 31.00 | 31.00 | 30.48 | 30.57 | 30.57 | -1.51% | 10,472,400 |
| Jul 3, 2025 | 31.00 | 31.28 | 30.90 | 31.04 | 31.04 | -0.03% | 6,977,941 |
| Jul 2, 2025 | 31.27 | 31.36 | 30.90 | 31.05 | 31.05 | -1.11% | 10,063,475 |
| Jul 1, 2025 | 32.00 | 32.00 | 31.23 | 31.40 | 31.40 | -0.85% | 13,422,760 |
| Jun 30, 2025 | 30.85 | 31.74 | 30.85 | 31.67 | 31.67 | 2.69% | 20,297,974 |