Shenzhen - Delayed Quote CNY

Weihai Guangwei Composites Co., Ltd. (300699.SZ)

26.26 0.00 (0.00%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.19 26.66 25.97 26.26 26.26 21,704,812
Apr 25, 2024 28.38 28.38 25.72 26.26 26.26 40,317,489
Apr 24, 2024 28.08 28.61 27.73 28.38 28.38 14,070,534
Apr 23, 2024 28.56 28.90 28.03 28.10 28.10 10,624,326
Apr 22, 2024 29.30 29.30 28.45 28.75 28.75 13,425,215
Apr 19, 2024 28.71 29.55 28.50 29.34 29.34 17,976,362
Apr 18, 2024 28.82 29.36 28.41 28.80 28.80 16,591,109
Apr 17, 2024 27.60 28.81 27.60 28.79 28.79 16,451,216
Apr 16, 2024 27.77 28.33 27.33 27.46 27.46 12,241,868
Apr 15, 2024 27.78 28.36 27.58 27.96 27.96 13,808,867
Apr 12, 2024 27.70 28.06 27.51 27.60 27.60 8,690,692
Apr 11, 2024 27.76 28.24 27.49 27.58 27.58 11,179,183
Apr 10, 2024 28.40 28.68 27.50 27.91 27.91 14,870,152
Apr 9, 2024 28.55 29.23 28.25 28.83 28.83 16,116,331
Apr 8, 2024 28.51 28.85 28.00 28.03 28.03 11,175,465
Apr 3, 2024 29.11 29.34 28.65 28.76 28.76 10,851,221
Apr 2, 2024 30.00 30.08 28.96 29.20 29.20 18,584,631
Apr 1, 2024 30.79 30.83 29.89 30.27 30.27 16,603,608
Mar 29, 2024 30.11 30.95 29.99 30.40 30.40 11,644,886
Mar 28, 2024 28.48 30.88 28.40 30.35 30.35 29,964,312
Mar 27, 2024 29.84 29.89 28.15 28.18 28.18 20,649,477
Mar 26, 2024 29.25 30.40 29.23 29.87 29.87 14,126,006
Mar 25, 2024 31.40 31.40 29.49 29.53 29.53 20,419,870
Mar 22, 2024 30.83 31.46 30.68 31.36 31.36 23,810,069
Mar 21, 2024 30.40 31.12 30.29 30.57 30.57 13,587,605
Mar 20, 2024 30.45 31.10 30.23 30.43 30.43 14,226,234
Mar 19, 2024 29.91 31.62 29.79 30.60 30.60 27,608,875
Mar 18, 2024 29.07 29.91 28.91 29.87 29.87 16,449,261
Mar 15, 2024 28.80 29.10 28.57 29.05 29.05 9,132,846
Mar 14, 2024 29.20 29.57 28.49 28.85 28.85 15,998,666
Mar 13, 2024 29.86 30.30 29.30 29.38 29.38 17,628,096
Mar 12, 2024 30.08 30.95 29.60 30.01 30.01 19,362,497
Mar 11, 2024 29.25 30.60 29.15 30.20 30.20 20,174,925
Mar 8, 2024 28.84 29.48 28.71 29.32 29.32 13,034,670
Mar 7, 2024 29.64 30.10 28.83 29.00 29.00 19,643,846
Mar 6, 2024 28.32 30.11 27.74 29.77 29.77 28,926,222
Mar 5, 2024 27.64 28.40 27.43 28.26 28.26 16,766,733
Mar 4, 2024 27.88 28.18 27.42 27.75 27.75 13,426,190
Mar 1, 2024 27.40 28.20 27.18 27.93 27.93 15,804,758
Feb 29, 2024 26.19 27.36 26.12 27.34 27.34 16,028,903
Feb 28, 2024 27.59 28.56 26.42 26.42 26.42 24,934,868
Feb 27, 2024 26.54 27.48 26.37 27.48 27.48 19,169,860
Feb 26, 2024 26.67 26.97 26.17 26.56 26.56 14,315,255
Feb 23, 2024 26.71 27.05 26.34 26.68 26.68 12,548,803
Feb 22, 2024 26.35 26.85 26.25 26.59 26.59 9,484,734
Feb 21, 2024 26.30 27.15 26.20 26.51 26.51 13,710,386
Feb 20, 2024 26.66 26.77 25.95 26.59 26.59 15,101,036
Feb 19, 2024 26.80 27.26 26.08 26.82 26.82 17,199,837
Feb 8, 2024 27.45 28.90 26.76 26.78 26.78 25,591,140
Feb 7, 2024 26.46 27.50 26.26 27.24 27.24 25,018,390
Feb 6, 2024 24.67 26.46 24.50 26.46 26.46 19,973,477
Feb 5, 2024 23.98 26.07 22.43 24.78 24.78 16,914,888
Feb 2, 2024 24.16 24.68 23.23 24.37 24.37 13,833,654
Feb 1, 2024 23.20 24.65 23.10 24.16 24.16 14,867,886
Jan 31, 2024 23.01 24.01 22.73 23.49 23.49 14,252,914
Jan 30, 2024 22.43 24.56 22.03 23.25 23.25 15,313,730
Jan 29, 2024 23.50 23.56 22.20 22.20 22.20 7,794,160
Jan 26, 2024 23.66 23.77 23.18 23.26 23.26 5,925,624
Jan 25, 2024 22.78 23.71 22.49 23.71 23.71 8,869,393
Jan 24, 2024 22.88 23.03 21.88 22.77 22.77 7,653,003
Jan 23, 2024 22.46 22.86 21.92 22.68 22.68 7,688,721
Jan 22, 2024 23.68 23.80 22.28 22.47 22.47 8,135,571
Jan 19, 2024 24.01 24.35 23.70 23.80 23.80 6,188,397
Jan 18, 2024 23.82 24.26 23.08 23.88 23.88 11,018,092
Jan 17, 2024 24.80 24.96 24.06 24.07 24.07 5,889,162
Jan 16, 2024 24.80 25.25 24.37 24.88 24.88 10,693,642
Jan 15, 2024 25.92 25.94 24.93 25.00 25.00 11,621,625
Jan 12, 2024 26.29 26.85 26.08 26.15 26.15 10,371,600
Jan 11, 2024 25.43 26.26 25.43 26.03 26.03 8,399,824
Jan 10, 2024 25.73 26.13 25.38 25.48 25.48 6,923,953
Jan 9, 2024 25.66 26.25 25.33 25.90 25.90 8,079,211
Jan 8, 2024 26.10 26.50 25.55 25.61 25.61 7,871,828
Jan 5, 2024 26.98 27.19 26.11 26.38 26.38 11,349,480
Jan 4, 2024 26.80 27.34 26.70 27.01 27.01 8,979,615
Jan 3, 2024 27.13 27.58 26.57 27.10 27.10 14,816,268
Jan 2, 2024 27.06 27.83 26.86 27.09 27.09 20,514,373
Dec 29, 2023 26.72 26.89 26.26 26.67 26.67 13,349,265
Dec 28, 2023 25.50 26.94 25.50 26.71 26.71 18,648,334
Dec 27, 2023 25.78 25.83 25.20 25.47 25.47 13,157,654
Dec 26, 2023 26.01 26.15 25.50 25.87 25.87 13,490,138
Dec 25, 2023 26.45 27.69 25.89 26.17 26.17 19,009,494
Dec 22, 2023 25.15 26.85 25.02 26.53 26.53 23,063,160
Dec 21, 2023 24.96 25.56 24.56 25.18 25.18 13,203,953
Dec 20, 2023 24.38 25.80 24.38 25.10 25.10 18,885,747
Dec 19, 2023 23.19 24.50 23.03 24.41 24.41 18,229,751
Dec 18, 2023 23.01 23.18 22.72 23.13 23.13 6,667,197
Dec 15, 2023 22.91 23.47 22.90 23.04 23.04 6,126,353
Dec 14, 2023 23.12 23.32 22.97 23.09 23.09 4,526,825
Dec 13, 2023 22.91 23.40 22.82 23.06 23.06 9,059,457
Dec 12, 2023 22.61 23.08 22.59 23.00 23.00 7,749,308
Dec 11, 2023 22.75 22.94 22.25 22.63 22.63 9,302,342
Dec 8, 2023 23.25 23.35 22.71 22.75 22.75 9,280,410
Dec 7, 2023 24.09 24.14 23.00 23.26 23.26 9,220,740
Dec 6, 2023 24.50 24.62 23.94 23.99 23.99 6,764,900
Dec 5, 2023 25.09 25.09 24.50 24.50 24.50 5,182,771
Dec 4, 2023 25.05 25.26 24.86 25.10 25.10 4,157,346
Dec 1, 2023 24.91 25.26 24.72 25.07 25.07 4,566,340
Nov 30, 2023 25.31 25.37 24.83 24.90 24.90 4,384,773
Nov 29, 2023 25.28 25.62 25.22 25.35 25.35 4,130,395
Nov 28, 2023 25.36 25.60 25.22 25.34 25.34 3,629,720
Nov 27, 2023 25.24 25.50 25.11 25.37 25.37 5,085,620
Nov 24, 2023 25.78 25.79 25.22 25.36 25.36 4,510,783
Nov 23, 2023 25.65 25.88 25.64 25.78 25.78 2,915,400
Nov 22, 2023 26.23 26.28 25.70 25.70 25.70 5,644,717
Nov 21, 2023 26.49 26.80 26.07 26.23 26.23 6,739,160
Nov 20, 2023 26.34 26.72 26.05 26.47 26.47 5,349,984
Nov 17, 2023 26.11 26.33 26.08 26.24 26.24 3,377,160
Nov 16, 2023 26.54 26.56 26.13 26.18 26.18 4,344,945
Nov 15, 2023 26.89 26.90 26.45 26.52 26.52 6,031,536
Nov 14, 2023 26.45 26.93 26.35 26.58 26.58 6,247,639
Nov 13, 2023 25.96 26.56 25.75 26.52 26.52 9,490,240
Nov 10, 2023 26.08 26.13 25.82 25.84 25.84 4,027,554
Nov 9, 2023 25.98 26.34 25.89 26.08 26.08 6,144,721
Nov 8, 2023 26.15 26.34 25.83 25.93 25.93 6,385,408
Nov 7, 2023 26.15 26.32 25.86 26.20 26.20 5,792,324
Nov 6, 2023 25.39 26.33 25.30 26.16 26.16 10,535,540
Nov 3, 2023 24.91 25.47 24.65 25.19 25.19 7,933,138
Nov 2, 2023 25.81 25.86 24.81 24.85 24.85 8,431,638
Nov 1, 2023 25.60 26.03 25.60 25.70 25.70 4,030,204
Oct 31, 2023 25.89 25.98 25.45 25.64 25.64 5,852,523
Oct 30, 2023 26.00 26.16 25.71 25.86 25.86 7,904,635
Oct 27, 2023 25.81 26.46 25.51 26.02 26.02 9,512,833
Oct 26, 2023 25.72 26.38 25.13 26.24 26.24 6,143,034
Oct 25, 2023 26.00 26.44 25.71 25.72 25.72 5,107,444
Oct 24, 2023 25.60 26.13 25.11 25.60 25.60 5,520,425
Oct 23, 2023 26.08 26.16 25.26 25.36 25.36 5,109,768
Oct 20, 2023 26.58 26.59 25.98 26.14 26.14 4,228,810
Oct 19, 2023 26.75 26.89 26.51 26.51 26.51 3,800,562
Oct 18, 2023 27.12 27.21 26.68 26.94 26.94 4,735,359
Oct 17, 2023 27.23 27.33 26.82 27.11 27.11 3,614,660
Oct 16, 2023 27.74 27.86 27.09 27.19 27.19 3,809,012
Oct 13, 2023 28.12 28.17 27.45 27.66 27.66 4,538,661
Oct 12, 2023 27.77 28.20 27.50 28.13 28.13 6,919,334
Oct 11, 2023 27.61 27.85 27.50 27.65 27.65 4,607,389
Oct 10, 2023 27.41 27.93 27.35 27.53 27.53 4,940,278
Oct 9, 2023 27.44 27.64 27.18 27.32 27.32 4,616,357
Sep 28, 2023 27.57 27.64 27.30 27.45 27.45 4,422,278
Sep 27, 2023 27.13 27.88 27.11 27.44 27.44 5,139,657
Sep 26, 2023 27.93 27.94 27.10 27.20 27.20 6,151,907
Sep 25, 2023 27.66 28.11 27.52 27.91 27.91 7,189,213
Sep 22, 2023 27.08 27.80 27.08 27.72 27.72 8,918,263
Sep 21, 2023 27.25 28.19 27.05 27.38 27.38 15,850,269
Sep 20, 2023 26.77 26.90 26.41 26.50 26.50 3,490,764
Sep 19, 2023 27.04 27.12 26.66 26.77 26.77 3,362,356
Sep 18, 2023 27.13 27.34 26.77 27.09 27.09 4,655,830
Sep 15, 2023 27.48 27.59 27.02 27.17 27.17 4,244,818
Sep 14, 2023 27.50 27.55 27.12 27.24 27.24 2,903,130
Sep 13, 2023 27.81 27.93 27.30 27.49 27.49 4,179,648
Sep 12, 2023 28.22 28.23 27.83 27.84 27.84 3,762,160
Sep 11, 2023 28.20 28.35 27.75 28.14 28.14 5,512,564
Sep 8, 2023 27.92 28.50 27.92 28.15 28.15 4,599,677
Sep 7, 2023 28.53 28.53 27.91 27.92 27.92 4,152,201
Sep 6, 2023 28.14 28.58 27.73 28.46 28.46 4,520,820
Sep 5, 2023 28.28 28.42 28.08 28.10 28.10 3,200,536
Sep 4, 2023 28.09 28.35 27.93 28.31 28.31 4,410,245
Sep 1, 2023 28.00 28.10 27.78 27.90 27.90 2,837,066
Aug 31, 2023 28.11 28.15 27.82 27.97 27.97 3,197,176
Aug 30, 2023 28.20 28.34 27.89 28.11 28.11 4,514,341
Aug 29, 2023 27.12 28.19 26.86 28.01 28.01 6,702,680
Aug 28, 2023 27.81 28.38 26.89 26.98 26.98 6,523,403
Aug 25, 2023 27.15 27.27 26.39 26.56 26.56 4,912,937
Aug 24, 2023 27.00 27.66 26.68 27.19 27.19 4,455,696
Aug 23, 2023 27.55 27.86 26.87 26.88 26.88 5,223,944
Aug 22, 2023 27.98 28.23 27.28 27.67 27.67 5,668,840
Aug 21, 2023 28.71 28.86 27.92 27.97 27.97 4,695,402
Aug 18, 2023 28.83 29.04 28.57 28.58 28.58 6,191,046
Aug 17, 2023 27.20 29.03 27.03 28.83 28.83 14,752,967
Aug 16, 2023 27.29 27.58 27.19 27.20 27.20 3,669,288
Aug 15, 2023 27.68 27.81 27.07 27.37 27.37 4,886,600
Aug 14, 2023 27.50 27.70 27.16 27.42 27.42 4,709,021
Aug 11, 2023 27.75 28.05 27.59 27.61 27.61 4,797,403
Aug 10, 2023 27.50 27.99 27.41 27.77 27.77 5,302,238
Aug 9, 2023 27.30 27.69 27.18 27.41 27.41 6,798,104
Aug 8, 2023 29.33 29.33 27.00 27.44 27.44 24,306,974
Aug 7, 2023 30.33 30.56 29.85 29.99 29.99 6,965,993
Aug 4, 2023 30.31 30.59 30.14 30.42 30.42 4,956,783
Aug 3, 2023 30.24 30.42 30.00 30.30 30.30 4,098,198
Aug 2, 2023 30.25 30.62 30.14 30.45 30.45 4,123,275
Aug 1, 2023 30.35 30.66 30.05 30.38 30.38 5,377,244
Jul 31, 2023 30.10 30.60 30.01 30.35 30.35 5,961,805
Jul 28, 2023 29.60 30.12 29.48 30.07 30.07 4,777,821
Jul 27, 2023 30.38 30.52 29.42 29.64 29.64 7,074,259
Jul 26, 2023 30.65 30.66 30.28 30.34 30.34 4,635,135
Jul 25, 2023 29.30 30.68 29.29 30.65 30.65 13,542,449
Jul 24, 2023 29.18 29.59 28.89 29.01 29.01 4,299,082
Jul 21, 2023 29.10 29.49 29.02 29.20 29.20 2,834,487
Jul 20, 2023 29.62 29.92 29.23 29.25 29.25 4,213,064
Jul 19, 2023 29.88 29.88 29.33 29.56 29.56 4,258,493
Jul 18, 2023 29.43 30.05 29.20 29.96 29.96 6,579,101
Jul 17, 2023 29.46 29.87 29.09 29.25 29.25 4,766,755
Jul 14, 2023 30.01 30.10 29.50 29.57 29.57 6,386,164
Jul 13, 2023 29.54 30.22 29.50 30.11 30.11 8,125,141
Jul 12, 2023 30.68 30.69 29.60 29.61 29.61 12,254,196
Jul 11, 2023 31.07 31.07 30.42 30.80 30.80 5,298,077
Jul 10, 2023 30.30 30.98 30.13 30.98 30.98 8,044,721
Jul 7, 2023 30.49 30.66 30.05 30.15 30.15 6,057,786
Jul 6, 2023 31.12 31.35 30.50 30.56 30.56 7,992,821
Jul 5, 2023 31.25 31.28 30.72 30.84 30.84 5,447,767
Jul 4, 2023 31.25 31.30 30.71 31.06 31.06 9,863,399
Jul 3, 2023 30.91 31.88 30.84 31.42 31.42 15,510,219
Jun 30, 2023 28.95 31.64 28.86 30.85 30.85 21,545,116
Jun 29, 2023 29.33 29.58 28.92 28.95 28.95 5,051,615
Jun 28, 2023 29.13 29.55 28.66 29.33 29.33 5,592,906
Jun 27, 2023 29.08 29.60 28.88 29.15 29.15 4,768,845
Jun 26, 2023 28.50 29.35 28.38 28.89 28.89 6,064,538
Jun 21, 2023 29.56 29.69 28.63 28.63 28.63 6,686,124
Jun 20, 2023 28.88 29.89 28.77 29.55 29.55 10,376,727
Jun 19, 2023 29.09 29.15 28.78 28.83 28.83 4,233,252
Jun 16, 2023 29.09 29.42 28.85 29.15 29.15 5,517,622
Jun 15, 2023 28.57 29.13 28.42 29.09 29.09 5,955,642
Jun 14, 2023 28.65 28.87 28.36 28.55 28.55 4,111,094
Jun 13, 2023 28.73 28.73 28.46 28.63 28.63 3,740,254
Jun 12, 2023 28.26 28.93 28.14 28.73 28.73 6,702,994
Jun 9, 2023 28.30 28.54 27.94 28.39 28.39 7,132,411
Jun 8, 2023 28.14 28.54 27.90 28.34 28.34 5,539,919
Jun 7, 2023 28.51 28.56 28.10 28.14 28.14 4,983,048
Jun 6, 2023 29.42 29.67 28.39 28.40 28.40 8,802,420
Jun 5, 2023 30.34 30.49 29.48 29.48 29.48 7,156,764
Jun 2, 2023 28.99 30.67 28.90 30.35 30.35 11,980,008
Jun 1, 2023 29.24 29.38 28.71 28.80 28.80 8,861,957
May 31, 2023 30.01 30.22 29.20 29.29 29.29 11,799,212
May 30, 2023 31.68 31.99 29.72 30.23 30.23 16,102,635
May 29, 2023 31.09 32.62 31.09 31.87 31.87 14,256,794
May 26, 2023 31.43 31.54 30.40 30.85 30.85 5,086,492
May 25, 2023 31.33 31.84 31.13 31.43 31.43 5,866,016
May 24, 2023 31.31 31.58 31.15 31.38 31.38 3,491,935
May 23, 2023 31.33 31.66 30.91 31.36 31.36 4,519,097
May 22, 2023 31.21 31.58 31.01 31.32 31.32 4,182,984
May 19, 2023 30.82 31.29 30.61 31.17 31.17 4,353,443
May 18, 2023 31.50 31.57 30.71 30.82 30.82 4,991,800
May 17, 2023 30.95 31.78 30.88 31.43 31.43 5,512,377
May 16, 2023 31.30 31.49 30.94 31.06 31.06 4,079,793
May 15, 2023 30.01 31.55 29.98 31.26 31.26 9,121,364
May 12, 2023 30.51 30.94 29.99 30.00 30.00 5,908,168
May 11, 2023 0.70 Dividend
May 11, 2023 31.18 31.34 30.51 30.65 30.65 5,386,216
May 11, 2023 1.6:1 Stock Splits
May 10, 2023 31.44 31.92 30.81 31.61 30.91 7,761,009
May 9, 2023 32.39 32.59 31.22 31.24 30.55 9,154,659
May 8, 2023 31.69 32.58 31.69 32.42 31.70 7,170,736
May 5, 2023 32.19 32.27 31.38 31.69 30.99 5,761,577
May 4, 2023 32.63 32.92 32.03 32.15 31.44 6,920,579
Apr 28, 2023 32.55 32.94 32.13 32.58 31.86 5,896,284
Apr 27, 2023 31.94 32.69 31.67 32.41 31.69 9,630,881
Apr 26, 2023 31.36 32.49 31.33 31.94 31.24 8,346,604