Skip to main content
logo
Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China flag China · Delayed Price · Currency is CNY
25.54
+0.04 (0.16%)
Aug 14, 2026, 3:04 PM CST

SHE:300699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202627.6727.6726.8126.9726.97-2.64%16,687,515
Jun 25, 202628.1228.6227.4727.7027.70-2.46%17,008,170
Jun 24, 202627.3828.8827.0628.4028.403.35%23,919,623
Jun 23, 202628.2028.5027.3127.4827.48-3.82%16,877,677
Jun 22, 202628.3228.7227.6128.5728.570.11%19,505,877
Jun 18, 202628.7029.0828.2128.5428.54-1.11%17,779,390
Jun 17, 202628.9129.7428.8029.3628.861.07%19,617,360
Jun 16, 202628.8829.3528.4629.0528.560.66%19,345,310
Jun 15, 202628.1628.9128.1528.8628.372.52%15,848,600
Jun 12, 202627.7028.6527.6928.1527.673.15%19,560,390
Jun 11, 202627.0627.5526.9327.2926.83-1.19%11,111,050
Jun 10, 202627.9128.1027.2427.6227.15-2.06%12,279,890
Jun 9, 202627.9028.2627.1528.2027.721.88%16,736,025
Jun 8, 202628.5029.1327.4627.6827.21-5.56%20,911,028
Jun 5, 202629.3229.7828.5329.3128.810.38%17,973,550