Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China · Delayed Price · Currency is CNY 28.63
-0.16 (-0.56%)
Nov 3, 2025, 2:45 PM CST
SHE:300699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.36 | 28.96 | 28.33 | 28.79 | 28.79 | 1.48% | 9,651,305 |
| Oct 30, 2025 | 28.83 | 28.83 | 28.37 | 28.37 | 28.37 | -1.66% | 8,429,814 |
| Oct 29, 2025 | 28.90 | 28.91 | 28.55 | 28.85 | 28.85 | -0.03% | 8,052,798 |
| Oct 28, 2025 | 28.78 | 29.04 | 28.65 | 28.86 | 28.86 | -0.48% | 8,750,868 |
| Oct 27, 2025 | 28.77 | 29.31 | 28.50 | 29.00 | 29.00 | 1.15% | 12,633,653 |
| Oct 24, 2025 | 28.54 | 28.93 | 28.50 | 28.67 | 28.67 | 0.95% | 10,838,523 |
| Oct 23, 2025 | 28.05 | 28.42 | 27.84 | 28.40 | 28.40 | 1.00% | 8,497,308 |
| Oct 22, 2025 | 28.29 | 28.30 | 28.05 | 28.12 | 28.12 | -0.71% | 6,818,257 |
| Oct 21, 2025 | 28.35 | 28.46 | 28.18 | 28.32 | 28.32 | -0.21% | 9,995,117 |
| Oct 20, 2025 | 28.80 | 28.88 | 28.20 | 28.38 | 28.38 | -0.42% | 8,667,720 |
| Oct 17, 2025 | 29.36 | 29.56 | 28.50 | 28.50 | 28.50 | -3.06% | 11,275,644 |
| Oct 16, 2025 | 30.04 | 30.27 | 29.30 | 29.40 | 29.40 | -2.16% | 13,844,802 |
| Oct 15, 2025 | 30.11 | 30.26 | 29.82 | 30.05 | 30.05 | -0.20% | 9,185,503 |
| Oct 14, 2025 | 30.51 | 30.83 | 30.03 | 30.11 | 30.11 | -1.28% | 12,951,347 |
| Oct 13, 2025 | 29.94 | 30.54 | 29.87 | 30.50 | 30.50 | -0.16% | 11,440,932 |
| Oct 10, 2025 | 30.90 | 30.97 | 30.46 | 30.55 | 30.55 | -1.36% | 11,056,999 |
| Oct 9, 2025 | 30.45 | 31.05 | 30.16 | 30.97 | 30.97 | 2.04% | 17,973,605 |
| Sep 30, 2025 | 30.50 | 30.57 | 30.24 | 30.35 | 30.35 | -0.36% | 10,555,759 |
| Sep 29, 2025 | 30.59 | 30.75 | 30.04 | 30.46 | 30.46 | -0.42% | 12,013,003 |
| Sep 26, 2025 | 30.17 | 30.70 | 29.95 | 30.59 | 30.59 | 1.26% | 16,585,745 |
| Sep 25, 2025 | 30.15 | 30.48 | 30.00 | 30.21 | 30.21 | 0.17% | 11,354,533 |
| Sep 24, 2025 | 29.57 | 30.19 | 29.41 | 30.16 | 30.16 | 1.45% | 13,241,898 |
| Sep 23, 2025 | 29.66 | 30.06 | 29.23 | 29.73 | 29.73 | 0.20% | 11,865,650 |
| Sep 22, 2025 | 29.80 | 29.92 | 29.37 | 29.67 | 29.67 | -0.44% | 8,724,345 |
| Sep 19, 2025 | 29.70 | 29.98 | 29.66 | 29.80 | 29.80 | 0.34% | 8,645,665 |
| Sep 18, 2025 | 30.06 | 30.17 | 29.50 | 29.70 | 29.70 | -1.26% | 14,260,746 |
| Sep 17, 2025 | 30.00 | 30.18 | 29.91 | 30.08 | 30.08 | 0.60% | 9,816,798 |
| Sep 16, 2025 | 30.03 | 30.16 | 29.73 | 29.90 | 29.90 | -0.66% | 11,067,872 |
| Sep 15, 2025 | 30.33 | 30.33 | 30.01 | 30.10 | 30.10 | -0.66% | 8,641,379 |
| Sep 12, 2025 | 30.49 | 30.76 | 30.23 | 30.30 | 30.30 | -0.56% | 11,419,687 |
| Sep 11, 2025 | 30.00 | 30.49 | 29.80 | 30.47 | 30.47 | 1.63% | 11,257,780 |
| Sep 10, 2025 | 30.10 | 30.32 | 29.90 | 29.98 | 29.98 | -0.33% | 7,363,913 |
| Sep 9, 2025 | 30.58 | 30.67 | 29.96 | 30.08 | 30.08 | -2.08% | 10,792,126 |
| Sep 8, 2025 | 30.60 | 30.82 | 30.25 | 30.72 | 30.72 | 0.56% | 12,701,208 |
| Sep 5, 2025 | 30.15 | 30.61 | 29.86 | 30.55 | 30.55 | 0.83% | 13,415,002 |
| 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 |