Skip to main content
logo
Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China flag China · Delayed Price · Currency is CNY
24.32
+2.10 (9.45%)
Oct 16, 2026, 3:04 PM CST

SHE:300699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.8025.4122.3824.3224.329.45%41,110,923
Oct 15, 202622.6122.7522.1622.2222.22-2.80%10,085,448
Oct 14, 202622.9023.2622.6622.8622.86-0.91%7,604,501
Oct 13, 202622.7023.1022.4323.0723.070.57%8,740,380
Oct 12, 202623.1423.6722.7922.9422.94-0.82%10,190,610
Oct 9, 202622.8023.1322.3723.1323.131.98%8,863,376
Oct 8, 202622.8523.1522.5822.6822.68-0.66%6,238,111
Sep 30, 202622.6922.9022.5822.8322.830.97%5,165,479
Sep 29, 202622.5222.7422.5022.6122.610.13%4,215,753
Sep 28, 202623.0423.1222.3522.5822.58-1.95%8,482,271
Sep 24, 202623.4823.6623.0323.0323.03-2.25%7,580,690
Sep 23, 202623.6523.7323.4423.5623.56-0.51%5,945,913
Sep 22, 202623.9924.1023.6023.6823.68-0.63%7,489,036
Sep 21, 202623.7123.9323.5923.8323.831.19%6,739,810
Sep 18, 202623.4323.7123.3123.5523.551.16%6,128,587
Sep 17, 202623.4523.6823.2423.2823.28-1.36%5,251,560
Sep 16, 202623.3223.6723.0123.6023.601.07%5,944,747
Sep 15, 202623.5723.6823.2723.3523.35-0.89%5,377,070
Sep 14, 202623.7223.9423.4223.5623.56-1.01%5,261,062
Sep 11, 202623.8524.1223.3023.8023.80-1.08%8,506,709
Sep 10, 202624.0024.1423.8224.0624.06-0.46%6,720,196
Sep 9, 202624.2424.4823.9424.1724.170.17%7,760,227
Sep 8, 202624.0324.3023.8524.1324.130.46%6,882,541
Sep 7, 202624.5024.5723.9824.0224.02-2.24%10,926,281
Sep 4, 202624.7425.2124.4624.5724.571.82%16,094,828
Sep 3, 202624.2624.4124.0424.1324.13-0.62%6,173,887
Sep 2, 202624.2724.5623.9724.2824.28-0.16%9,725,200
Sep 1, 202624.1124.4724.0824.3224.320.50%8,427,258
Aug 31, 202623.9924.2423.8124.2024.200.88%9,558,664
Aug 28, 202623.8224.2523.6823.9923.990.76%7,533,062
Aug 27, 202623.3823.8323.3123.8123.811.84%9,094,475
Aug 26, 202623.2223.5923.1623.3823.380.34%9,090,244
Aug 25, 202623.5723.6222.5123.3023.30-2.88%16,368,547
Aug 24, 202624.3124.5223.7823.9923.99-1.64%8,743,332
Aug 21, 202624.3224.5624.1024.3924.390.04%7,020,139
Aug 20, 202624.6924.7924.3124.3824.38-0.77%8,856,163
Aug 19, 202626.3926.5024.5424.5724.57-5.54%18,772,159
Aug 18, 202626.1026.2025.6326.0126.01-0.38%9,354,559
Aug 17, 202625.6126.1225.2926.1126.112.23%10,578,847
Aug 14, 202625.4625.9625.4525.5425.540.16%8,502,320
Aug 13, 202626.1326.1925.4625.5025.50-1.92%10,993,849
Aug 12, 202625.9726.0925.8726.0026.000.12%7,263,758
Aug 11, 202626.0726.2525.8525.9725.97-2.59%11,456,036
Aug 10, 202626.2926.7025.9226.6626.661.45%13,191,471
Aug 7, 202625.9526.3525.7026.2826.280.34%14,761,593
Aug 6, 202626.2226.7725.9026.1926.19-0.49%14,951,433
Aug 5, 202626.0326.4626.0326.3226.320.57%13,009,576
Aug 4, 202626.4126.5626.0926.1726.17-0.46%12,150,835
Aug 3, 202626.0026.4725.7526.2926.291.47%10,838,460
Jul 31, 202625.9526.2725.7925.9125.910.90%14,700,828