Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 54 minutes

S&P Futures
4,067.75
+10.25(+0.25%)
Dow Futures
32,984.00
+81.00(+0.25%)
Nasdaq Futures
12,986.00
+21.00(+0.16%)
Russell 2000 Futures
1,789.30
+5.00(+0.28%)
Crude Oil
73.19
+0.22(+0.30%)
Gold
1,968.30
+1.40(+0.07%)

Advertisement

Shenzhen Weiguang Biological Products Co., Ltd. (002880.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

28.37

-0.08

(-0.28%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	28.45	28.71	28.10	28.37	28.37	366,510
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	29.18	29.18	28.82	28.95	28.95	321,668
Mar 27, 2023	29.28	29.51	28.72	29.19	29.19	404,270
Mar 24, 2023	29.53	29.58	29.14	29.18	29.18	413,078
Mar 23, 2023	29.64	29.70	29.01	29.48	29.48	535,207
Mar 22, 2023	29.92	30.28	29.48	29.60	29.60	476,560
Mar 21, 2023	28.68	29.72	28.68	29.72	29.72	662,946
Mar 20, 2023	29.62	29.62	28.59	28.62	28.62	708,010
Mar 17, 2023	29.51	29.86	29.41	29.48	29.48	375,070
Mar 16, 2023	29.70	29.93	29.35	29.48	29.48	437,660
Mar 15, 2023	29.38	29.87	29.20	29.77	29.77	538,010
Mar 14, 2023	29.69	29.98	29.17	29.20	29.20	571,100
Mar 13, 2023	29.87	29.87	29.31	29.75	29.75	265,670
Mar 10, 2023	30.04	30.12	29.60	29.60	29.60	311,360
Mar 09, 2023	29.42	30.22	29.32	30.15	30.15	596,300
Mar 08, 2023	29.40	29.80	29.25	29.52	29.52	326,090
Mar 07, 2023	30.20	30.34	29.34	29.34	29.34	520,364
Mar 06, 2023	30.04	30.44	29.97	30.17	30.17	423,290
Mar 03, 2023	30.08	30.18	29.74	30.05	30.05	403,080
Mar 02, 2023	30.61	30.61	30.01	30.05	30.05	386,124
Mar 01, 2023	30.20	30.66	30.10	30.38	30.38	864,980
Feb 28, 2023	29.53	30.20	29.53	30.17	30.17	504,490
Feb 27, 2023	29.97	30.16	29.50	29.57	29.57	336,090
Feb 24, 2023	30.22	30.34	29.96	30.08	30.08	209,500
Feb 23, 2023	30.30	30.40	30.04	30.22	30.22	423,030
Feb 22, 2023	30.00	30.45	29.91	30.09	30.09	457,074
Feb 21, 2023	30.19	30.19	29.89	30.11	30.11	354,810
Feb 20, 2023	29.25	30.40	29.00	30.10	30.10	1,061,516
Feb 17, 2023	29.09	29.50	29.03	29.13	29.13	465,048
Feb 16, 2023	29.80	30.06	28.81	29.21	29.21	582,654
Feb 15, 2023	30.35	30.45	29.65	29.68	29.68	604,188
Feb 14, 2023	30.04	30.33	30.04	30.24	30.24	477,630
Feb 13, 2023	29.94	30.20	29.88	30.12	30.12	681,015
Feb 10, 2023	30.14	30.26	29.75	29.95	29.95	451,780
Feb 09, 2023	30.10	30.18	29.69	30.14	30.14	465,280
Feb 08, 2023	29.99	30.18	29.81	29.94	29.94	355,090
Feb 07, 2023	30.10	30.33	29.80	29.84	29.84	575,388
Feb 06, 2023	30.26	30.48	29.99	30.11	30.11	531,760
Feb 03, 2023	31.20	31.20	30.22	30.39	30.39	780,230
Feb 02, 2023	30.53	31.29	30.44	31.03	31.03	1,060,960
Feb 01, 2023	30.51	30.62	30.15	30.57	30.57	668,534
Jan 31, 2023	30.61	30.87	29.92	30.51	30.51	901,347
Jan 30, 2023	29.60	31.19	29.55	30.39	30.39	1,888,527
Jan 20, 2023	30.00	30.20	29.31	29.38	29.38	967,999
Jan 19, 2023	29.90	29.95	29.50	29.87	29.87	494,940
Jan 18, 2023	30.04	30.13	29.63	29.78	29.78	671,980
Jan 17, 2023	30.32	30.78	29.89	30.04	30.04	716,330
Jan 16, 2023	30.61	31.07	30.32	30.32	30.32	1,316,140
Jan 13, 2023	30.16	30.62	29.84	30.54	30.54	744,090
Jan 12, 2023	30.28	30.47	29.84	30.16	30.16	831,780
Jan 11, 2023	30.99	30.99	30.07	30.07	30.07	1,630,374
Jan 10, 2023	30.80	31.67	30.67	31.16	31.16	2,302,200
Jan 09, 2023	30.83	31.28	30.40	30.61	30.61	1,583,720
Jan 06, 2023	31.55	31.55	30.47	30.60	30.60	2,010,080
Jan 05, 2023	31.78	32.68	31.35	31.54	31.54	2,557,850
Jan 04, 2023	32.00	32.45	31.41	31.55	31.55	2,672,389
Jan 03, 2023	32.93	33.50	31.89	32.22	32.22	5,073,080
Dec 30, 2022	31.67	33.00	31.50	31.89	31.89	6,004,602
Dec 29, 2022	28.67	31.28	28.67	31.28	31.28	4,003,148
Dec 28, 2022	28.57	29.47	28.24	28.44	28.44	1,332,750
Dec 27, 2022	28.74	28.77	27.75	28.68	28.68	1,457,860
Dec 26, 2022	30.10	30.39	28.40	28.45	28.45	1,918,770
Dec 23, 2022	30.30	30.56	29.72	29.95	29.95	1,389,170
Dec 22, 2022	30.01	30.80	29.72	30.28	30.28	1,343,690
Dec 21, 2022	29.94	31.40	29.92	30.31	30.31	1,648,216
Dec 20, 2022	30.56	30.76	29.50	29.69	29.69	1,138,450
Dec 19, 2022	32.40	32.40	30.02	30.44	30.44	3,380,010
Dec 16, 2022	29.89	33.14	29.89	32.77	32.77	3,954,843
Dec 15, 2022	30.32	31.24	29.95	30.13	30.13	1,218,790
Dec 14, 2022	31.39	31.60	29.60	30.02	30.02	2,011,882
Dec 13, 2022	29.97	32.20	29.47	31.56	31.56	3,549,052
Dec 12, 2022	30.00	30.37	29.52	30.10	30.10	1,026,840
Dec 09, 2022	29.57	29.87	29.32	29.44	29.44	1,006,118
Dec 08, 2022	30.10	30.16	29.38	29.60	29.60	879,580
Dec 07, 2022	28.95	30.49	28.70	30.09	30.09	2,439,073
Dec 06, 2022	28.50	29.19	28.11	28.94	28.94	1,515,352
Dec 05, 2022	28.49	29.08	28.00	28.50	28.50	1,204,070
Dec 02, 2022	28.00	28.80	27.91	28.22	28.22	775,750
Dec 01, 2022	27.95	28.25	27.66	28.03	28.03	700,520
Nov 30, 2022	28.52	28.66	27.77	27.93	27.93	1,058,343
Nov 29, 2022	28.49	28.88	28.30	28.88	28.88	1,187,033
Nov 28, 2022	28.60	29.00	28.45	28.62	28.62	807,810
Nov 25, 2022	28.88	29.20	28.27	29.20	29.20	1,208,050
Nov 24, 2022	27.61	29.00	27.61	29.00	29.00	1,929,843
Nov 23, 2022	28.35	28.50	27.23	28.00	28.00	1,438,146
Nov 22, 2022	29.10	29.35	27.93	28.60	28.60	1,472,493
Nov 21, 2022	29.30	29.46	28.47	29.10	29.10	1,941,407
Nov 18, 2022	27.71	29.70	27.71	29.23	29.23	2,783,797
Nov 17, 2022	27.40	27.79	27.16	27.71	27.71	734,630
Nov 16, 2022	27.78	27.98	27.37	27.42	27.42	776,780
Nov 15, 2022	27.99	28.10	27.42	27.65	27.65	860,244
Nov 14, 2022	27.29	28.09	26.97	27.81	27.81	946,000
Nov 11, 2022	27.61	28.47	27.45	27.46	27.46	1,612,270
Nov 10, 2022	27.56	27.84	27.12	27.30	27.30	851,170
Nov 09, 2022	27.75	28.18	27.56	27.60	27.60	718,021
Nov 08, 2022	28.13	28.21	27.67	27.88	27.88	730,994
Nov 07, 2022	27.80	28.44	27.53	28.14	28.14	999,754
Nov 04, 2022	28.20	28.28	27.47	27.80	27.80	1,373,020
Nov 03, 2022	26.63	28.97	26.51	27.89	27.89	2,204,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,067.75+10.25(+0.25%)

Dow Futures32,984.00+81.00(+0.25%)

Nasdaq Futures12,986.00+21.00(+0.16%)

Russell 2000 Futures1,789.30+5.00(+0.28%)

Crude Oil73.19+0.22(+0.30%)

Gold1,968.30+1.40(+0.07%)

Shenzhen Weiguang Biological Products Co., Ltd. (002880.SZ)

S&P Futures
4,067.75
+10.25(+0.25%)

Dow Futures
32,984.00
+81.00(+0.25%)

Nasdaq Futures
12,986.00
+21.00(+0.16%)

Russell 2000 Futures
1,789.30
+5.00(+0.28%)

Crude Oil
73.19
+0.22(+0.30%)

Gold
1,968.30
+1.40(+0.07%)