GuangZhou LingWe Technology Co., Ltd. (SHE:301373)
China · Delayed Price · Currency is CNY 34.53
-0.37 (-1.06%)
At close: Sep 1, 2025
SHE:301373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.67 | 35.04 | 33.34 | 34.79 | - | 4.01% | 1,835,457 |
| Sep 4, 2025 | 33.38 | 33.98 | 32.98 | 33.45 | - | 0.33% | 1,168,600 |
| Sep 3, 2025 | 34.00 | 34.28 | 33.21 | 33.34 | - | -1.94% | 1,406,607 |
| Sep 2, 2025 | 34.52 | 34.67 | 33.60 | 34.00 | - | -1.53% | 1,573,346 |
| Sep 1, 2025 | 35.00 | 35.08 | 34.44 | 34.53 | - | -1.06% | 1,281,031 |
| Aug 29, 2025 | 35.30 | 35.50 | 34.86 | 34.90 | - | -1.02% | 1,329,603 |
| Aug 28, 2025 | 34.74 | 35.56 | 33.88 | 35.26 | - | 1.56% | 2,288,955 |
| Aug 27, 2025 | 36.40 | 36.61 | 34.59 | 34.72 | - | -4.62% | 2,642,583 |
| Aug 26, 2025 | 36.30 | 36.95 | 36.08 | 36.40 | - | -0.46% | 2,090,771 |
| Aug 25, 2025 | 36.40 | 36.98 | 35.91 | 36.57 | - | 0.47% | 2,485,891 |
| Aug 22, 2025 | 37.00 | 37.00 | 36.26 | 36.40 | - | -1.89% | 2,078,022 |
| Aug 21, 2025 | 36.39 | 37.42 | 36.03 | 37.10 | - | 2.01% | 2,685,576 |
| Aug 20, 2025 | 35.86 | 36.39 | 35.80 | 36.37 | - | 1.42% | 1,617,161 |
| Aug 19, 2025 | 36.50 | 36.54 | 35.74 | 35.86 | - | -2.08% | 2,110,529 |
| Aug 18, 2025 | 36.08 | 36.98 | 35.87 | 36.62 | - | 2.06% | 2,860,029 |
| Aug 15, 2025 | 35.83 | 36.07 | 35.52 | 35.88 | - | 1.07% | 2,042,118 |
| Aug 14, 2025 | 36.48 | 36.60 | 35.28 | 35.50 | - | -2.69% | 2,905,126 |
| Aug 13, 2025 | 36.29 | 36.65 | 36.17 | 36.48 | - | -0.33% | 2,653,249 |
| Aug 12, 2025 | 37.51 | 37.72 | 35.85 | 36.60 | - | -3.10% | 4,472,568 |
| Aug 11, 2025 | 38.00 | 38.00 | 36.96 | 37.77 | - | -2.65% | 4,693,059 |
| Aug 8, 2025 | 36.79 | 39.60 | 36.30 | 38.80 | - | 4.53% | 6,799,008 |
| Aug 7, 2025 | 35.00 | 40.00 | 34.97 | 37.12 | - | 7.07% | 8,662,852 |
| Aug 6, 2025 | 33.77 | 34.71 | 33.47 | 34.67 | - | 2.45% | 3,253,026 |
| Aug 5, 2025 | 33.80 | 34.28 | 33.70 | 33.84 | - | 0.09% | 1,983,299 |
| Aug 4, 2025 | 33.34 | 33.92 | 33.02 | 33.81 | - | 1.08% | 1,999,550 |
| Aug 1, 2025 | 32.82 | 33.67 | 32.81 | 33.45 | - | 1.36% | 1,962,844 |
| Jul 31, 2025 | 33.16 | 33.40 | 32.80 | 33.00 | - | -1.37% | 1,862,309 |
| Jul 30, 2025 | 32.92 | 34.35 | 32.75 | 33.46 | - | 1.46% | 3,039,460 |
| Jul 29, 2025 | 33.38 | 33.47 | 32.70 | 32.98 | - | -1.38% | 1,899,428 |
| Jul 28, 2025 | 33.64 | 33.75 | 33.28 | 33.44 | - | 0.18% | 1,920,006 |
| Jul 25, 2025 | 33.17 | 34.38 | 33.16 | 33.38 | - | 0.63% | 2,558,819 |
| Jul 24, 2025 | 32.81 | 33.18 | 32.79 | 33.17 | - | 0.76% | 1,387,500 |
| Jul 23, 2025 | 33.10 | 33.44 | 32.90 | 32.92 | - | -0.96% | 1,761,700 |
| Jul 22, 2025 | 33.36 | 33.50 | 32.86 | 33.24 | - | -0.36% | 2,286,969 |
| Jul 21, 2025 | 33.53 | 33.80 | 33.12 | 33.36 | - | -0.51% | 2,369,113 |
| Jul 18, 2025 | 32.20 | 33.59 | 32.02 | 33.53 | - | 4.36% | 4,655,433 |
| Jul 17, 2025 | 32.30 | 32.50 | 32.06 | 32.13 | - | -0.50% | 1,813,000 |
| Jul 16, 2025 | 32.16 | 32.40 | 32.00 | 32.29 | - | -0.09% | 1,592,100 |
| Jul 15, 2025 | 33.00 | 33.10 | 32.02 | 32.32 | - | -2.68% | 2,601,500 |
| Jul 14, 2025 | 33.49 | 33.50 | 32.52 | 33.21 | - | -0.87% | 2,586,320 |
| Jul 11, 2025 | 33.70 | 33.93 | 33.11 | 33.50 | - | -1.70% | 3,723,558 |
| Jul 10, 2025 | 32.64 | 34.08 | 32.24 | 34.08 | - | 5.15% | 6,523,400 |
| Jul 9, 2025 | 33.20 | 33.23 | 32.32 | 32.41 | - | -1.91% | 3,287,613 |
| Jul 8, 2025 | 32.35 | 33.29 | 32.00 | 33.04 | - | 2.29% | 4,554,928 |
| Jul 7, 2025 | 31.83 | 32.43 | 31.77 | 32.30 | - | 0.78% | 3,201,645 |
| Jul 4, 2025 | 33.26 | 33.66 | 31.98 | 32.05 | - | -4.13% | 6,218,174 |
| Jul 3, 2025 | 32.98 | 35.20 | 32.43 | 33.43 | - | 1.36% | 10,338,817 |
| Jul 2, 2025 | 36.00 | 36.37 | 32.96 | 32.98 | - | -6.09% | 11,415,195 |
| Jul 1, 2025 | 29.40 | 35.12 | 29.20 | 35.12 | - | 19.99% | 10,173,814 |
| Jun 30, 2025 | 29.25 | 29.31 | 29.09 | 29.27 | - | 0.69% | 696,600 |