Shenzhen - Delayed Quote CNY

Hangzhou Weiguang Electronic Co.,Ltd. (002801.SZ)

21.70 +0.37 (+1.73%)
As of 10:12 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 22.44 22.04 21.17 21.70 21.70 561,135
Apr 24, 2024 21.67 21.88 21.02 21.33 21.33 2,244,850
Apr 23, 2024 21.39 22.07 21.34 21.71 21.71 1,581,000
Apr 22, 2024 21.85 21.99 21.00 21.45 21.45 1,184,480
Apr 19, 2024 22.44 22.64 21.60 21.85 21.85 1,926,950
Apr 18, 2024 22.28 23.09 21.82 22.78 22.78 2,094,200
Apr 17, 2024 20.79 22.28 20.78 22.28 22.28 2,333,860
Apr 16, 2024 22.18 22.18 20.50 20.56 20.56 2,523,220
Apr 15, 2024 21.58 22.82 21.21 22.15 22.15 2,565,930
Apr 12, 2024 22.15 22.22 21.72 21.80 21.80 1,941,434
Apr 11, 2024 22.01 22.51 22.00 22.20 22.20 1,681,449
Apr 10, 2024 23.39 23.39 22.07 22.28 22.28 2,549,749
Apr 9, 2024 22.70 23.58 22.70 23.46 23.46 3,206,820
Apr 8, 2024 22.87 23.73 22.86 22.99 22.99 3,770,523
Apr 3, 2024 23.98 24.17 22.87 23.04 23.04 5,402,771
Apr 2, 2024 24.07 25.13 23.66 24.39 24.39 8,907,137
Apr 1, 2024 21.51 23.40 21.51 23.40 23.40 4,561,501
Mar 29, 2024 20.86 21.38 20.86 21.27 21.27 613,280
Mar 28, 2024 20.50 21.34 20.34 21.00 21.00 959,440
Mar 27, 2024 21.06 21.57 20.50 20.51 20.51 1,166,000
Mar 26, 2024 21.30 21.53 20.90 21.08 21.08 1,868,885
Mar 25, 2024 21.04 22.69 21.03 21.70 21.70 3,266,030
Mar 22, 2024 21.48 21.68 21.10 21.23 21.23 1,180,481
Mar 21, 2024 21.61 22.10 21.37 21.47 21.47 1,547,400
Mar 20, 2024 21.38 21.57 21.00 21.40 21.40 1,166,645
Mar 19, 2024 22.09 22.09 21.40 21.50 21.50 1,279,900
Mar 18, 2024 21.82 22.14 21.38 22.09 22.09 1,836,000
Mar 15, 2024 21.50 21.68 21.41 21.57 21.57 1,084,712
Mar 14, 2024 21.37 21.78 21.08 21.69 21.69 2,841,757
Mar 13, 2024 20.80 21.48 20.75 21.38 21.38 2,435,696
Mar 12, 2024 20.95 21.13 20.62 20.80 20.80 2,361,425
Mar 11, 2024 21.30 21.30 20.60 21.00 21.00 1,791,790
Mar 8, 2024 21.26 21.54 20.92 21.32 21.32 1,892,875
Mar 7, 2024 21.94 21.94 21.18 21.48 21.48 1,340,861
Mar 6, 2024 21.05 21.94 20.95 21.60 21.60 1,839,901
Mar 5, 2024 21.31 21.51 21.03 21.11 21.11 1,381,437
Mar 4, 2024 21.04 22.05 20.38 21.55 21.55 2,437,916
Mar 1, 2024 20.19 22.26 20.08 21.05 21.05 2,562,070
Feb 29, 2024 19.50 20.30 19.40 20.24 20.24 1,157,920
Feb 28, 2024 21.00 21.19 19.74 19.74 19.74 2,217,080
Feb 27, 2024 19.90 21.55 19.66 21.33 21.33 2,499,299
Feb 26, 2024 19.79 20.44 19.78 20.13 20.13 1,643,099
Feb 23, 2024 18.98 19.44 18.75 19.42 19.42 1,114,789
Feb 22, 2024 18.82 19.27 18.71 18.98 18.98 559,572
Feb 21, 2024 18.76 19.35 18.66 18.93 18.93 1,162,417
Feb 20, 2024 18.85 18.96 18.50 18.84 18.84 776,914
Feb 19, 2024 19.00 19.11 18.50 18.88 18.88 1,050,896
Feb 8, 2024 18.50 19.19 17.69 19.10 19.10 1,685,358
Feb 7, 2024 17.82 18.60 17.61 18.17 18.17 1,716,209
Feb 6, 2024 16.75 18.20 15.87 17.89 17.89 1,597,546
Feb 5, 2024 17.90 17.90 16.20 16.75 16.75 1,832,259
Feb 2, 2024 16.90 18.49 16.77 18.00 18.00 2,788,520
Feb 1, 2024 16.70 17.49 16.16 17.10 17.10 1,406,062
Jan 31, 2024 17.70 18.20 17.00 17.00 17.00 1,372,445
Jan 30, 2024 18.16 18.54 17.80 18.07 18.07 1,656,145
Jan 29, 2024 19.05 19.20 18.53 18.64 18.64 825,340
Jan 26, 2024 19.36 19.65 19.01 19.04 19.04 810,100
Jan 25, 2024 18.73 19.43 18.36 19.36 19.36 1,014,900
Jan 24, 2024 18.66 18.80 17.75 18.58 18.58 1,350,445
Jan 23, 2024 19.32 19.50 18.47 18.66 18.66 1,696,800
Jan 22, 2024 20.89 20.93 19.17 19.40 19.40 1,186,475
Jan 19, 2024 21.19 21.48 20.82 20.86 20.86 1,001,370
Jan 18, 2024 21.24 21.67 20.56 21.17 21.17 1,659,118
Jan 17, 2024 21.83 22.41 21.55 21.56 21.56 1,282,361
Jan 16, 2024 21.99 22.26 21.68 21.91 21.91 1,182,385
Jan 15, 2024 22.33 22.48 21.91 22.15 22.15 1,473,846
Jan 12, 2024 22.71 22.78 22.26 22.33 22.33 1,663,065
Jan 11, 2024 22.00 23.07 21.87 22.72 22.72 2,760,248
Jan 10, 2024 22.18 23.08 21.80 22.25 22.25 3,688,199
Jan 9, 2024 20.85 22.10 20.78 22.10 22.10 2,472,910
Jan 8, 2024 21.29 21.29 20.81 20.82 20.82 1,317,505
Jan 5, 2024 21.44 21.74 21.10 21.16 21.16 522,940
Jan 4, 2024 21.68 21.68 21.35 21.45 21.45 534,640
Jan 3, 2024 21.74 21.80 21.45 21.69 21.69 625,870
Jan 2, 2024 21.78 21.88 21.67 21.80 21.80 607,914
Dec 29, 2023 21.36 21.81 21.19 21.75 21.75 816,750
Dec 28, 2023 20.43 21.47 20.36 21.42 21.42 1,014,000
Dec 27, 2023 20.55 20.57 20.21 20.40 20.40 636,400
Dec 26, 2023 20.88 20.89 20.46 20.55 20.55 543,350
Dec 25, 2023 20.71 20.97 20.60 20.89 20.89 453,400
Dec 22, 2023 21.06 21.17 20.61 20.71 20.71 710,275
Dec 21, 2023 20.92 21.18 20.32 21.06 21.06 1,098,215
Dec 20, 2023 20.88 21.10 20.73 20.86 20.86 647,700
Dec 19, 2023 20.65 20.95 20.50 20.89 20.89 505,700
Dec 18, 2023 20.63 20.95 20.63 20.72 20.72 604,240
Dec 15, 2023 20.96 21.08 20.81 20.89 20.89 569,799
Dec 14, 2023 21.13 21.25 20.93 20.93 20.93 450,069
Dec 13, 2023 21.05 21.46 20.77 21.12 21.12 673,650
Dec 12, 2023 21.30 21.34 20.93 21.04 21.04 656,145
Dec 11, 2023 21.00 21.33 20.72 21.27 21.27 944,984
Dec 8, 2023 21.50 21.52 21.03 21.03 21.03 532,345
Dec 7, 2023 21.40 21.45 20.99 21.24 21.24 817,500
Dec 6, 2023 21.14 21.58 21.14 21.25 21.25 725,700
Dec 5, 2023 21.48 21.51 21.00 21.13 21.13 659,100
Dec 4, 2023 21.59 21.61 21.39 21.50 21.50 526,395
Dec 1, 2023 21.72 21.92 21.31 21.58 21.58 773,683
Nov 30, 2023 21.95 22.14 21.51 21.72 21.72 623,000
Nov 29, 2023 21.83 22.23 21.83 22.05 22.05 864,100
Nov 28, 2023 21.49 21.88 21.37 21.82 21.82 836,609
Nov 27, 2023 21.51 21.73 21.26 21.56 21.56 1,057,089
Nov 24, 2023 21.71 21.90 21.54 21.55 21.55 819,345
Nov 23, 2023 21.44 21.91 21.41 21.86 21.86 897,900
Nov 22, 2023 22.02 22.18 21.58 21.58 21.58 1,267,600
Nov 21, 2023 22.77 22.90 22.07 22.14 22.14 2,222,290
Nov 20, 2023 21.84 23.09 21.79 22.91 22.91 3,012,199
Nov 17, 2023 21.41 21.78 21.17 21.73 21.73 597,450
Nov 16, 2023 21.67 21.77 21.41 21.41 21.41 465,095
Nov 15, 2023 21.79 21.86 21.56 21.77 21.77 579,065
Nov 14, 2023 21.62 21.67 21.45 21.65 21.65 509,935
Nov 13, 2023 21.38 21.59 21.11 21.54 21.54 771,935
Nov 10, 2023 21.30 21.47 21.09 21.38 21.38 517,200
Nov 9, 2023 21.41 21.53 21.26 21.37 21.37 479,600
Nov 8, 2023 21.58 21.70 21.32 21.48 21.48 750,400
Nov 7, 2023 21.66 21.66 21.28 21.60 21.60 935,885
Nov 6, 2023 21.34 21.63 21.21 21.60 21.60 1,317,510
Nov 3, 2023 20.52 21.33 20.52 21.19 21.19 770,640
Nov 2, 2023 20.76 20.91 20.51 20.51 20.51 469,060
Nov 1, 2023 20.78 20.95 20.44 20.72 20.72 675,391
Oct 31, 2023 21.14 21.32 20.51 20.65 20.65 755,349
Oct 30, 2023 20.80 21.33 20.80 21.24 21.24 821,106
Oct 27, 2023 20.33 21.13 20.17 21.02 21.02 787,800
Oct 26, 2023 20.28 20.42 19.96 20.37 20.37 699,800
Oct 25, 2023 20.15 20.46 20.04 20.28 20.28 694,500
Oct 24, 2023 19.66 20.04 19.50 20.03 20.03 606,460
Oct 23, 2023 20.16 20.21 19.51 19.61 19.61 812,000
Oct 20, 2023 19.98 20.48 19.92 20.13 20.13 968,460
Oct 19, 2023 20.29 20.53 20.00 20.08 20.08 972,560
Oct 18, 2023 20.86 20.92 20.37 20.40 20.40 808,287
Oct 17, 2023 21.11 21.11 20.59 20.81 20.81 1,059,590
Oct 16, 2023 22.23 22.24 20.65 21.01 21.01 2,223,326
Oct 13, 2023 22.50 22.50 22.03 22.16 22.16 581,747
Oct 12, 2023 22.37 22.56 22.17 22.46 22.46 764,690
Oct 11, 2023 22.30 22.66 22.08 22.46 22.46 813,954
Oct 10, 2023 22.46 22.54 22.18 22.41 22.41 908,277
Oct 9, 2023 22.45 22.70 22.23 22.45 22.45 912,400
Sep 28, 2023 22.52 22.57 22.30 22.45 22.45 612,944
Sep 27, 2023 21.94 22.54 21.84 22.36 22.36 799,678
Sep 26, 2023 22.19 22.33 21.84 21.90 21.90 526,895
Sep 25, 2023 22.08 22.31 21.91 22.10 22.10 560,700
Sep 22, 2023 21.44 22.11 21.36 22.08 22.08 737,290
Sep 21, 2023 21.57 21.69 21.46 21.57 21.57 623,170
Sep 20, 2023 21.71 22.00 21.53 21.57 21.57 839,220
Sep 19, 2023 21.99 22.17 21.55 21.76 21.76 1,146,400
Sep 18, 2023 21.62 22.35 21.44 22.12 22.12 1,536,900
Sep 15, 2023 21.91 22.28 21.62 22.16 22.16 1,142,540
Sep 14, 2023 22.26 22.49 21.91 21.91 21.91 995,800
Sep 13, 2023 22.55 22.66 22.05 22.17 22.17 895,700
Sep 12, 2023 22.65 22.75 22.45 22.54 22.54 833,183
Sep 11, 2023 22.62 22.82 22.01 22.59 22.59 1,304,750
Sep 8, 2023 22.61 23.00 22.37 22.75 22.75 1,142,350
Sep 7, 2023 23.03 23.12 22.49 22.50 22.50 897,695
Sep 6, 2023 22.85 23.10 22.70 23.04 23.04 1,065,600
Sep 5, 2023 22.70 23.26 22.70 22.87 22.87 1,301,405
Sep 4, 2023 22.63 22.82 22.41 22.82 22.82 1,306,550
Sep 1, 2023 22.85 23.01 22.31 22.58 22.58 1,425,315
Aug 31, 2023 22.76 23.18 22.60 22.85 22.85 1,067,865
Aug 30, 2023 22.70 23.38 22.65 22.88 22.88 1,577,899
Aug 29, 2023 21.36 22.93 21.36 22.70 22.70 1,654,690
Aug 28, 2023 22.87 22.87 21.26 21.49 21.49 2,063,328
Aug 25, 2023 22.29 22.40 21.53 21.62 21.62 1,421,498
Aug 24, 2023 22.56 22.63 22.05 22.36 22.36 1,011,183
Aug 23, 2023 22.89 22.89 22.34 22.34 22.34 799,600
Aug 22, 2023 22.97 23.09 22.18 22.73 22.73 1,685,795
Aug 21, 2023 23.19 23.43 22.96 23.03 23.03 918,235
Aug 18, 2023 24.28 24.28 23.23 23.23 23.23 1,350,270
Aug 17, 2023 22.74 24.38 22.63 24.32 24.32 1,968,775
Aug 16, 2023 23.37 23.39 22.71 22.72 22.72 989,775
Aug 15, 2023 23.70 23.88 23.07 23.37 23.37 1,547,970
Aug 14, 2023 22.00 23.84 22.00 23.73 23.73 3,643,009
Aug 11, 2023 25.24 25.36 24.42 24.44 24.44 1,194,600
Aug 10, 2023 24.95 25.38 24.77 25.30 25.30 1,189,350
Aug 9, 2023 24.71 24.97 24.56 24.68 24.68 506,130
Aug 8, 2023 25.10 25.19 24.66 24.90 24.90 509,450
Aug 7, 2023 25.26 25.36 24.80 24.97 24.97 1,093,210
Aug 4, 2023 25.47 25.63 25.31 25.39 25.39 571,300
Aug 3, 2023 25.96 26.09 25.30 25.41 25.41 1,158,200
Aug 2, 2023 25.65 26.18 25.49 26.09 26.09 1,153,010
Aug 1, 2023 25.46 25.77 25.33 25.68 25.68 848,130
Jul 31, 2023 25.66 25.89 25.20 25.46 25.46 1,209,659
Jul 28, 2023 25.48 25.80 25.27 25.73 25.73 749,607
Jul 27, 2023 25.70 25.91 25.51 25.59 25.59 695,580
Jul 26, 2023 25.96 25.98 25.61 25.79 25.79 655,790
Jul 25, 2023 26.13 26.34 25.82 25.97 25.97 1,159,460
Jul 24, 2023 25.72 26.45 25.56 26.05 26.05 1,132,095
Jul 21, 2023 25.53 25.70 25.32 25.43 25.43 900,387
Jul 20, 2023 26.08 26.10 25.53 25.59 25.59 722,225
Jul 19, 2023 26.12 26.39 25.90 25.98 25.98 703,850
Jul 18, 2023 26.45 26.50 26.11 26.23 26.23 637,321
Jul 17, 2023 26.06 26.68 25.89 26.44 26.44 930,785
Jul 14, 2023 26.75 26.80 25.96 26.07 26.07 1,595,250
Jul 13, 2023 26.75 27.10 26.51 26.75 26.75 833,245
Jul 12, 2023 26.57 27.38 26.20 26.72 26.72 1,801,585
Jul 11, 2023 26.18 26.57 26.04 26.49 26.49 842,960
Jul 10, 2023 26.41 26.59 26.12 26.20 26.20 834,350
Jul 7, 2023 26.75 26.83 26.25 26.36 26.36 1,374,220
Jul 6, 2023 26.82 27.15 26.69 26.90 26.90 1,116,980
Jul 5, 2023 26.88 27.38 26.81 26.92 26.92 1,730,317
Jul 4, 2023 26.64 27.70 26.64 27.15 27.15 2,227,161
Jul 3, 2023 27.16 27.30 26.62 26.78 26.78 2,867,814
Jun 30, 2023 27.61 27.61 26.61 27.06 27.06 4,645,720
Jun 29, 2023 26.11 28.77 25.99 28.36 28.36 5,838,898
Jun 28, 2023 26.24 26.50 25.50 26.15 26.15 1,124,150
Jun 27, 2023 25.92 26.32 25.51 26.25 26.25 1,208,200
Jun 26, 2023 26.20 26.33 25.70 25.82 25.82 1,535,220
Jun 21, 2023 26.60 27.14 26.23 26.28 26.28 2,112,471
Jun 20, 2023 25.13 27.17 25.13 26.81 26.81 4,296,250
Jun 19, 2023 25.33 25.50 25.05 25.13 25.13 1,357,541
Jun 16, 2023 24.58 25.42 24.58 25.33 25.33 2,352,735
Jun 15, 2023 23.30 24.68 23.23 24.67 24.67 1,662,450
Jun 14, 2023 23.66 23.78 23.29 23.30 23.30 537,200
Jun 13, 2023 23.67 23.89 23.49 23.61 23.61 620,390
Jun 12, 2023 23.30 23.68 22.99 23.56 23.56 785,045
Jun 9, 2023 23.37 23.47 23.02 23.24 23.24 545,550
Jun 8, 2023 23.69 23.69 23.07 23.20 23.20 721,395
Jun 7, 2023 23.58 23.88 23.36 23.55 23.55 531,600
Jun 6, 2023 24.50 24.58 23.53 23.59 23.59 889,707
Jun 5, 2023 24.49 24.66 24.14 24.45 24.45 684,385
Jun 2, 2023 24.83 24.83 24.30 24.49 24.49 878,101
Jun 1, 2023 24.51 24.85 24.38 24.57 24.57 994,793
May 31, 2023 24.92 25.05 24.50 24.60 24.60 1,029,400
May 30, 2023 25.07 25.15 24.50 24.95 24.95 1,286,050
May 29, 2023 25.24 25.36 24.81 24.97 24.97 1,139,772
May 26, 2023 24.72 25.45 24.64 25.24 25.24 1,609,947
May 25, 2023 24.66 24.91 24.40 24.81 24.81 1,340,370
May 24, 2023 24.20 24.86 23.87 24.64 24.64 1,418,275
May 23, 2023 23.67 25.00 23.67 24.23 24.23 1,150,030
May 22, 2023 23.91 24.28 23.63 24.19 24.19 903,830
May 19, 2023 23.85 24.10 23.53 23.96 23.96 993,730
May 18, 2023 23.26 24.60 23.26 23.82 23.82 1,685,125
May 17, 2023 0.50 Dividend
May 17, 2023 22.81 23.26 22.81 23.26 23.26 636,487
May 16, 2023 23.25 23.63 22.85 23.51 23.01 899,120
May 15, 2023 22.66 23.29 22.44 23.25 22.76 623,729
May 12, 2023 22.90 23.00 22.53 22.66 22.18 598,086
May 11, 2023 22.80 23.00 22.61 22.90 22.41 629,175
May 10, 2023 22.30 23.15 22.30 22.65 22.17 1,153,722
May 9, 2023 23.33 23.41 22.35 22.35 21.87 1,283,212
May 8, 2023 23.24 23.51 23.24 23.33 22.83 495,750
May 5, 2023 23.68 23.86 23.18 23.24 22.75 791,400
May 4, 2023 24.10 24.34 23.65 23.69 23.19 1,010,970
Apr 28, 2023 23.80 24.24 23.80 24.23 23.71 541,935
Apr 27, 2023 24.06 24.08 23.68 23.80 23.29 602,845
Apr 26, 2023 23.07 24.35 23.00 24.02 23.51 918,768
Apr 25, 2023 23.66 23.94 22.90 23.21 22.72 1,111,786

Related Tickers

002686.SZ Zhejiang Yilida Ventilator Co.,Ltd.
4.7000
-0.63%
 
002757.SZ Nanxing Machinery Co., Ltd.
13.97
-0.64%
 
002698.SZ Harbin Boshi Automation Co., Ltd.
14.62
-2.53%
 
002651.SZ Chengdu Leejun Industrial Co., Ltd.
5.86
+0.17%
 
002665.SZ Shouhang High-Tech Energy Co., Ltd.
1.8600
+0.54%
 
002884.SZ Guangdong Lingxiao Pump Industry Co.,Ltd.
21.44
-0.97%
 
002774.SZ IFE Elevators Co., Ltd.
6.78
-0.15%
 
OTIS Otis Worldwide Corporation
93.37
-4.21%