Shenzhen - Delayed Quote CNY

Zhejiang Weigang Technology Co., Ltd. (001256.SZ)

14.27 -0.33 (-2.26%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.46 14.54 14.16 14.27 14.27 1,715,620
Apr 23, 2024 13.80 14.97 13.61 14.60 14.60 2,585,532
Apr 22, 2024 13.59 14.95 13.53 14.03 14.03 2,263,218
Apr 19, 2024 13.85 13.93 13.46 13.59 13.59 890,820
Apr 18, 2024 13.79 14.27 13.56 13.94 13.94 1,303,802
Apr 17, 2024 12.88 13.79 12.70 13.79 13.79 1,470,246
Apr 16, 2024 13.91 13.93 12.60 12.66 12.66 1,493,500
Apr 15, 2024 14.72 15.05 13.82 13.98 13.98 1,688,342
Apr 12, 2024 14.99 15.28 14.81 14.94 14.94 944,850
Apr 11, 2024 14.63 15.05 14.51 14.91 14.91 740,169
Apr 10, 2024 15.04 15.08 14.56 14.72 14.72 1,011,714
Apr 9, 2024 14.78 15.02 14.75 15.02 15.02 641,500
Apr 8, 2024 15.31 15.32 14.75 14.80 14.80 1,267,369
Apr 3, 2024 15.08 15.26 14.98 15.21 15.21 899,500
Apr 2, 2024 15.23 15.32 15.06 15.15 15.15 1,003,316
Apr 1, 2024 14.83 15.17 14.65 15.11 15.11 1,457,100
Mar 29, 2024 14.61 14.75 14.53 14.65 14.65 424,602
Mar 28, 2024 14.05 14.75 14.01 14.55 14.55 1,375,300
Mar 27, 2024 14.42 14.63 14.11 14.15 14.15 774,924
Mar 26, 2024 14.78 14.78 14.28 14.56 14.56 748,276
Mar 25, 2024 15.00 15.06 14.52 14.53 14.53 991,802
Mar 22, 2024 15.18 15.18 14.81 14.99 14.99 1,269,260
Mar 21, 2024 15.41 15.43 15.01 15.19 15.19 1,245,502
Mar 20, 2024 14.97 15.32 14.93 15.31 15.31 1,801,500
Mar 19, 2024 15.06 15.16 14.90 14.92 14.92 1,264,500
Mar 18, 2024 15.00 15.18 14.88 15.07 15.07 1,637,700
Mar 15, 2024 14.61 15.04 14.59 15.00 15.00 1,258,900
Mar 14, 2024 14.78 14.92 14.47 14.58 14.58 1,001,000
Mar 13, 2024 15.06 15.19 14.71 14.87 14.87 1,913,996
Mar 12, 2024 14.50 15.51 14.41 15.10 15.10 3,602,402
Mar 11, 2024 14.20 14.41 14.01 14.39 14.39 790,806
Mar 8, 2024 14.22 14.33 13.88 14.12 14.12 667,300
Mar 7, 2024 14.21 14.58 14.08 14.18 14.18 865,150
Mar 6, 2024 13.73 14.28 13.72 14.20 14.20 870,176
Mar 5, 2024 14.15 14.15 13.78 13.82 13.82 1,002,300
Mar 4, 2024 14.24 14.26 13.74 14.15 14.15 1,434,214
Mar 1, 2024 14.34 14.57 14.16 14.18 14.18 1,369,342
Feb 29, 2024 13.64 14.35 13.50 14.34 14.34 1,483,784
Feb 28, 2024 15.10 15.28 13.83 13.84 13.84 2,226,399
Feb 27, 2024 14.72 14.97 14.52 14.97 14.97 1,026,499
Feb 26, 2024 14.72 14.94 14.38 14.77 14.77 1,391,406
Feb 23, 2024 13.97 14.77 13.87 14.47 14.47 1,644,059
Feb 22, 2024 13.48 13.84 13.41 13.79 13.79 1,119,576
Feb 21, 2024 12.98 13.85 12.96 13.48 13.48 1,417,685
Feb 20, 2024 12.93 13.25 12.66 13.18 13.18 1,056,153
Feb 19, 2024 12.68 13.11 12.60 12.93 12.93 1,350,912
Feb 8, 2024 11.58 12.50 11.25 12.49 12.49 1,925,480
Feb 7, 2024 12.46 12.47 11.44 11.56 11.56 2,855,494
Feb 6, 2024 11.56 12.98 11.26 12.38 12.38 3,243,950
Feb 5, 2024 13.80 13.93 12.51 12.51 12.51 1,944,800
Feb 2, 2024 14.96 15.30 13.43 13.90 13.90 1,815,500
Feb 1, 2024 14.88 15.09 14.21 14.92 14.92 1,855,722
Jan 31, 2024 16.42 16.42 14.91 14.94 14.94 1,764,274
Jan 30, 2024 16.18 16.44 15.60 15.64 15.64 1,078,461
Jan 29, 2024 16.95 16.99 16.16 16.22 16.22 1,530,424
Jan 26, 2024 16.65 17.02 16.57 16.77 16.77 1,631,843
Jan 25, 2024 15.52 16.67 15.52 16.59 16.59 2,004,374
Jan 24, 2024 15.32 15.63 14.86 15.50 15.50 1,877,874
Jan 23, 2024 15.73 16.42 15.21 15.42 15.42 1,898,748
Jan 22, 2024 17.04 17.16 15.72 15.82 15.82 1,701,174
Jan 19, 2024 17.49 17.52 17.00 17.08 17.08 1,208,800
Jan 18, 2024 17.94 17.98 16.97 17.53 17.53 1,641,402
Jan 17, 2024 18.25 18.47 17.95 17.97 17.97 825,000
Jan 16, 2024 18.51 18.57 18.12 18.35 18.35 884,431
Jan 15, 2024 18.53 18.53 18.53 18.53 18.53 -
Jan 12, 2024 18.55 18.78 18.53 18.53 18.53 1,200,200
Jan 11, 2024 18.57 18.70 18.51 18.54 18.54 1,323,084
Jan 10, 2024 18.72 18.76 18.42 18.57 18.57 1,437,200
Jan 9, 2024 18.45 18.75 18.45 18.64 18.64 1,865,600
Jan 8, 2024 18.55 18.67 18.34 18.42 18.42 913,000
Jan 5, 2024 18.53 18.70 18.46 18.52 18.52 1,315,700
Jan 4, 2024 18.43 18.62 18.41 18.54 18.54 1,065,700
Jan 3, 2024 18.75 18.80 18.36 18.46 18.46 1,228,274
Jan 2, 2024 18.51 18.74 18.45 18.64 18.64 2,328,650
Dec 29, 2023 18.14 18.55 17.99 18.51 18.51 1,514,248
Dec 28, 2023 17.60 18.20 17.52 18.14 18.14 1,116,034
Dec 27, 2023 17.48 17.70 17.28 17.59 17.59 673,531
Dec 26, 2023 17.92 17.92 17.33 17.36 17.36 964,100
Dec 25, 2023 17.75 17.84 17.43 17.58 17.58 1,129,500
Dec 22, 2023 18.16 18.26 17.71 17.74 17.74 1,073,000
Dec 21, 2023 17.90 18.24 17.41 18.15 18.15 1,359,291
Dec 20, 2023 17.93 18.07 17.77 17.91 17.91 909,791
Dec 19, 2023 17.83 18.01 17.58 17.80 17.80 1,133,853
Dec 18, 2023 17.83 17.99 17.61 17.66 17.66 749,220
Dec 15, 2023 17.87 17.92 17.70 17.83 17.83 476,382
Dec 14, 2023 17.88 18.13 17.81 17.86 17.86 892,064
Dec 13, 2023 17.69 18.12 17.60 17.94 17.94 1,000,104
Dec 12, 2023 17.77 17.77 17.49 17.73 17.73 678,700
Dec 11, 2023 17.39 17.76 17.30 17.71 17.71 1,373,000
Dec 8, 2023 17.96 18.05 17.44 17.45 17.45 1,030,754
Dec 7, 2023 18.26 18.26 17.69 17.84 17.84 1,006,600
Dec 6, 2023 18.05 18.34 18.05 18.12 18.12 872,074
Dec 5, 2023 18.19 18.28 18.00 18.00 18.00 901,550
Dec 4, 2023 18.18 18.28 18.10 18.24 18.24 611,500
Dec 1, 2023 18.21 18.26 18.00 18.17 18.17 970,800
Nov 30, 2023 18.41 18.49 18.02 18.18 18.18 966,704
Nov 29, 2023 18.41 18.53 18.33 18.40 18.40 1,044,800
Nov 28, 2023 18.31 18.49 18.03 18.45 18.45 1,380,357
Nov 27, 2023 18.11 18.38 18.01 18.31 18.31 1,250,774
Nov 24, 2023 18.41 18.47 17.95 18.11 18.11 1,307,674
Nov 23, 2023 18.28 18.51 18.26 18.49 18.49 1,148,716
Nov 22, 2023 18.28 18.46 18.22 18.27 18.27 971,500
Nov 21, 2023 18.53 18.57 18.26 18.35 18.35 1,150,706
Nov 20, 2023 18.35 18.54 18.31 18.53 18.53 734,200
Nov 17, 2023 18.21 18.38 18.12 18.35 18.35 798,600
Nov 16, 2023 18.39 18.56 18.20 18.22 18.22 670,800
Nov 15, 2023 18.65 18.68 18.42 18.43 18.43 1,073,100
Nov 14, 2023 18.43 18.62 18.35 18.59 18.59 1,408,900
Nov 13, 2023 18.27 18.45 18.10 18.43 18.43 1,188,400
Nov 10, 2023 18.02 18.20 17.96 18.18 18.18 594,200
Nov 9, 2023 18.27 18.27 17.98 18.09 18.09 553,555
Nov 8, 2023 18.11 18.18 18.00 18.12 18.12 567,974
Nov 7, 2023 18.15 18.16 17.94 18.13 18.13 881,800
Nov 6, 2023 18.26 18.26 18.03 18.15 18.15 799,002
Nov 3, 2023 17.83 18.20 17.75 18.07 18.07 967,326
Nov 2, 2023 18.05 18.12 17.69 17.74 17.74 786,202
Nov 1, 2023 17.64 18.23 17.64 18.09 18.09 1,339,400
Oct 31, 2023 17.75 17.90 17.56 17.68 17.68 882,746
Oct 30, 2023 18.06 18.06 17.54 17.84 17.84 1,191,902
Oct 27, 2023 17.69 17.90 17.62 17.77 17.77 970,716
Oct 26, 2023 17.44 17.74 17.24 17.68 17.68 797,874
Oct 25, 2023 17.45 17.47 17.08 17.45 17.45 670,076
Oct 24, 2023 16.57 17.27 16.52 17.25 17.25 1,342,300
Oct 23, 2023 17.24 17.24 16.37 16.43 16.43 1,255,700
Oct 20, 2023 17.20 17.43 17.07 17.09 17.09 675,108
Oct 19, 2023 17.23 17.70 17.23 17.24 17.24 579,950
Oct 18, 2023 17.72 17.72 17.28 17.28 17.28 660,302
Oct 17, 2023 17.84 17.84 17.61 17.68 17.68 530,000
Oct 16, 2023 17.85 17.98 17.62 17.72 17.72 772,602
Oct 13, 2023 18.07 18.12 17.76 17.84 17.84 1,023,236
Oct 12, 2023 18.07 18.10 17.84 18.07 18.07 753,707
Oct 11, 2023 18.01 18.11 17.85 17.99 17.99 675,700
Oct 10, 2023 18.05 18.13 17.87 17.91 17.91 749,200
Oct 9, 2023 18.34 18.54 17.85 17.92 17.92 1,254,407
Sep 28, 2023 18.41 18.57 18.24 18.37 18.37 754,564
Sep 27, 2023 18.15 18.63 18.00 18.41 18.41 1,875,464
Sep 26, 2023 17.88 18.19 17.73 18.09 18.09 667,302
Sep 25, 2023 18.12 18.16 17.82 17.91 17.91 552,503
Sep 22, 2023 17.75 18.07 17.63 18.04 18.04 923,100
Sep 21, 2023 18.04 18.20 17.70 17.75 17.75 1,185,200
Sep 20, 2023 18.38 18.57 17.99 18.21 18.21 1,832,674
Sep 19, 2023 18.25 18.30 17.91 17.94 17.94 775,748
Sep 18, 2023 17.88 18.42 17.59 18.25 18.25 837,377
Sep 15, 2023 18.01 18.13 17.78 17.83 17.83 582,800
Sep 14, 2023 18.25 18.27 17.88 18.01 18.01 840,248
Sep 13, 2023 18.47 18.48 18.11 18.30 18.30 990,100
Sep 12, 2023 18.55 18.69 18.33 18.59 18.59 772,274
Sep 11, 2023 18.45 18.63 18.28 18.55 18.55 827,874
Sep 8, 2023 18.61 18.69 18.33 18.45 18.45 702,100
Sep 7, 2023 18.66 18.70 18.37 18.37 18.37 922,000
Sep 6, 2023 18.81 18.83 18.60 18.67 18.67 866,224
Sep 5, 2023 18.69 18.88 18.61 18.76 18.76 1,283,866
Sep 4, 2023 18.56 18.69 18.46 18.68 18.68 1,135,354
Sep 1, 2023 18.48 18.59 18.31 18.56 18.56 963,825
Aug 31, 2023 18.54 18.61 18.34 18.48 18.48 862,828
Aug 30, 2023 18.45 18.70 18.33 18.45 18.45 1,984,548
Aug 29, 2023 17.20 18.39 17.16 18.36 18.36 3,188,518
Aug 28, 2023 17.55 17.72 16.93 17.03 17.03 1,773,163
Aug 25, 2023 17.36 17.37 16.58 16.64 16.64 1,437,368
Aug 24, 2023 17.64 17.74 17.00 17.36 17.36 1,212,900
Aug 23, 2023 18.29 18.29 17.56 17.56 17.56 1,743,800
Aug 22, 2023 18.59 18.67 18.00 18.30 18.30 2,028,902
Aug 21, 2023 18.66 18.76 18.35 18.68 18.68 2,498,687
Aug 18, 2023 18.28 18.77 18.15 18.46 18.46 2,582,574
Aug 17, 2023 17.81 18.35 17.60 18.26 18.26 1,738,888
Aug 16, 2023 18.36 18.53 17.88 17.96 17.96 1,695,990
Aug 15, 2023 18.04 18.59 17.86 18.44 18.44 2,346,742
Aug 14, 2023 17.80 18.01 17.72 18.00 18.00 584,904
Aug 11, 2023 18.08 18.14 17.88 17.95 17.95 644,649
Aug 10, 2023 17.79 18.19 17.79 18.13 18.13 920,531
Aug 9, 2023 17.95 17.95 17.76 17.79 17.79 425,001
Aug 8, 2023 17.86 17.99 17.82 17.85 17.85 485,100
Aug 7, 2023 18.03 18.03 17.81 17.82 17.82 563,300
Aug 4, 2023 18.12 18.17 17.88 17.99 17.99 1,047,600
Aug 3, 2023 18.33 18.48 18.00 18.06 18.06 1,022,402
Aug 2, 2023 18.28 18.34 18.22 18.33 18.33 548,626
Aug 1, 2023 18.38 18.49 18.19 18.29 18.29 963,400
Jul 31, 2023 18.31 18.42 18.25 18.37 18.37 978,100
Jul 28, 2023 17.90 18.34 17.76 18.34 18.34 1,276,876
Jul 27, 2023 18.30 18.40 17.92 17.96 17.96 1,264,702
Jul 26, 2023 18.41 18.41 18.20 18.30 18.30 1,017,402
Jul 25, 2023 18.29 18.45 18.21 18.41 18.41 1,256,106
Jul 24, 2023 18.32 18.50 18.09 18.14 18.14 1,678,804
Jul 21, 2023 18.68 19.08 18.32 18.44 18.44 2,132,346
Jul 20, 2023 19.11 19.28 18.73 18.75 18.75 2,787,064
Jul 19, 2023 19.55 19.55 19.07 19.18 19.18 3,318,790
Jul 18, 2023 20.00 20.00 19.40 19.70 19.70 5,557,594
Jul 17, 2023 19.25 20.32 18.92 20.32 20.32 8,751,438
Jul 14, 2023 18.76 19.69 18.62 19.23 19.23 4,533,546
Jul 13, 2023 18.60 18.77 18.49 18.75 18.75 1,367,174
Jul 12, 2023 18.47 18.74 18.43 18.58 18.58 1,493,686
Jul 11, 2023 18.43 18.50 18.33 18.50 18.50 1,037,978
Jul 10, 2023 18.29 18.49 18.29 18.40 18.40 544,302
Jul 7, 2023 18.26 18.44 18.26 18.29 18.29 479,666
Jul 6, 2023 18.22 18.45 18.09 18.39 18.39 617,681
Jul 5, 2023 18.46 18.46 18.20 18.22 18.22 685,200
Jul 4, 2023 18.47 18.47 18.33 18.41 18.41 776,474
Jul 3, 2023 18.56 18.56 18.32 18.41 18.41 957,507
Jun 30, 2023 18.57 18.59 18.34 18.40 18.40 1,093,072
Jun 29, 2023 18.17 18.60 18.10 18.43 18.43 1,734,599
Jun 28, 2023 17.98 18.20 17.57 18.17 18.17 1,404,366
Jun 27, 2023 17.36 17.92 17.33 17.90 17.90 1,444,268
Jun 26, 2023 17.88 18.26 17.33 17.40 17.40 2,188,012
Jun 21, 2023 18.26 18.87 18.06 18.09 18.09 1,815,178
Jun 20, 2023 18.12 18.36 17.90 18.25 18.25 1,103,676
Jun 19, 2023 18.19 18.40 18.09 18.12 18.12 847,406
Jun 16, 2023 18.04 18.25 18.04 18.19 18.19 684,376
Jun 15, 2023 0.17 Dividend
Jun 15, 2023 18.03 18.15 18.00 18.04 18.04 519,774
Jun 14, 2023 18.38 18.38 18.03 18.20 18.03 688,676
Jun 13, 2023 18.16 18.45 18.15 18.28 18.11 664,652
Jun 12, 2023 17.82 18.30 17.59 18.26 18.09 1,271,840
Jun 9, 2023 17.73 17.83 17.64 17.76 17.59 491,597
Jun 8, 2023 17.97 18.05 17.64 17.69 17.52 640,078
Jun 7, 2023 17.87 18.02 17.72 18.02 17.85 658,874
Jun 6, 2023 18.34 18.35 17.80 17.86 17.69 978,300
Jun 5, 2023 18.34 18.34 18.18 18.29 18.12 850,170
Jun 2, 2023 18.11 18.31 18.07 18.29 18.12 713,556
Jun 1, 2023 18.22 18.30 17.94 18.11 17.94 749,108
May 31, 2023 18.33 18.43 18.07 18.16 17.99 997,636
May 30, 2023 18.31 18.60 18.25 18.41 18.24 739,648
May 29, 2023 18.43 18.51 18.29 18.40 18.23 741,360
May 26, 2023 18.65 18.65 18.20 18.45 18.28 1,017,098
May 25, 2023 18.40 18.68 18.31 18.65 18.48 1,540,194
May 24, 2023 18.27 18.46 18.03 18.35 18.18 983,504
May 23, 2023 18.41 18.55 18.21 18.27 18.10 1,007,322
May 22, 2023 18.10 18.44 18.02 18.40 18.23 1,107,048
May 19, 2023 18.00 18.10 17.91 18.07 17.90 682,178
May 18, 2023 18.12 18.15 17.91 18.02 17.85 726,458
May 17, 2023 17.78 18.10 17.66 18.09 17.92 1,305,682
May 16, 2023 17.84 17.90 17.63 17.71 17.54 704,322
May 15, 2023 18.00 18.07 17.53 17.82 17.65 1,480,143
May 12, 2023 17.72 18.48 17.65 17.96 17.79 2,369,156
May 11, 2023 17.60 17.78 17.51 17.71 17.54 746,872
May 10, 2023 17.30 17.63 17.18 17.52 17.36 802,276
May 9, 2023 17.72 17.72 17.26 17.32 17.16 947,000
May 8, 2023 17.60 17.76 17.46 17.66 17.50 768,200
May 5, 2023 17.80 17.84 17.55 17.69 17.52 739,174
May 4, 2023 17.72 17.97 17.69 17.81 17.64 947,200
Apr 28, 2023 17.40 17.77 17.29 17.70 17.53 1,165,315
Apr 27, 2023 17.34 17.61 17.17 17.29 17.13 924,227
Apr 26, 2023 17.00 17.41 16.96 17.28 17.12 975,694
Apr 25, 2023 17.56 17.56 16.68 17.01 16.85 1,302,976
Apr 24, 2023 17.58 17.69 17.26 17.63 17.47 973,420