Skip to main content
logo
Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China flag China · Delayed Price · Currency is CNY
24.57
+0.44 (1.82%)
Sep 4, 2026, 3:04 PM CST

SHE:300699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.7425.2124.4624.5724.571.82%16,096,308
Sep 3, 202624.2624.4124.0424.1324.13-0.62%6,174,487
Sep 2, 202624.2724.5623.9724.2824.28-0.16%9,725,300
Sep 1, 202624.1124.4724.0824.3224.320.50%8,432,358
Aug 31, 202623.9924.2423.8124.2024.200.88%9,566,964
Aug 28, 202623.8224.2523.6823.9923.990.76%7,533,062
Aug 27, 202623.3823.8323.3123.8123.811.84%9,115,375
Aug 26, 202623.2223.5923.1623.3823.380.34%9,090,244
Aug 25, 202623.5723.6222.5123.3023.30-2.88%16,377,847
Aug 24, 202624.3124.5223.7823.9923.99-1.64%8,743,732
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%18,772,150
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%8,502,820
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%14,953,833
Aug 5, 202626.0326.4626.0326.3226.320.57%13,009,576
Aug 4, 202626.4126.5626.0926.1726.17-0.46%12,172,435
Aug 3, 202626.0026.4725.7526.2926.291.47%10,838,460
Jul 31, 202625.9526.2725.7925.9125.910.90%14,707,828
Jul 30, 202625.4025.8925.3125.6825.680.39%11,328,600
Jul 29, 202624.9825.7424.8725.5825.582.08%14,076,252
Jul 28, 202624.9525.1924.8325.0625.06-0.52%8,679,320
Jul 27, 202624.4025.2424.3825.1925.192.77%10,272,340
Jul 24, 202624.6625.1124.5124.5124.51-2.51%8,890,270
Jul 23, 202624.4525.1824.4025.1425.142.20%10,388,321
Jul 22, 202624.8525.0724.5424.6024.60-2.65%13,339,256
Jul 21, 202624.6025.4224.5025.2725.272.10%16,723,484
Jul 20, 202624.3624.8423.4124.7524.751.48%17,516,154
Jul 17, 202625.4625.6924.3724.3924.39-3.94%18,661,654
Jul 16, 202625.9226.2425.2825.3925.39-2.91%15,537,691
Jul 15, 202626.1326.5126.0726.1526.15-1.10%13,798,870
Jul 14, 202627.1127.2826.0026.4426.44-3.11%18,742,528
Jul 13, 202628.4328.4326.8527.2927.29-4.95%22,980,995
Jul 10, 202626.9530.0326.3128.7128.716.33%38,844,906
Jul 9, 202627.3127.4925.9627.0027.00-1.06%20,494,560
Jul 8, 202627.6128.1127.1227.2927.29-1.55%14,475,401
Jul 7, 202628.8829.1327.7127.7227.72-4.91%20,075,451
Jul 6, 202630.1330.4529.0229.1529.15-3.22%27,050,070
Jul 3, 202628.4530.4028.4230.1230.126.06%39,257,115
Jul 2, 202628.2529.2828.1728.4028.40-0.94%23,207,619
Jul 1, 202628.5529.0328.3828.6728.670.07%23,192,678
Jun 30, 202627.0728.6726.9028.6528.654.26%25,507,871
Jun 29, 202627.3028.9527.1627.4827.481.89%27,237,663