Weifu High-Technology Group Co. Ltd. Class A 000581
SZSE · China · Producer Manufacturing
CNY 18.21+0.29 (+1.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.21 | +1.62% | CNY 18.02 | CNY 18.25 | CNY 17.94 | 4.66M |
| 2026-09-29 | CNY 17.92 | -0.11% | CNY 17.90 | CNY 18.03 | CNY 17.87 | 3.14M |
| 2026-09-28 | CNY 17.94 | -0.88% | CNY 18.10 | CNY 18.22 | CNY 17.88 | 4.94M |
| 2026-09-24 | CNY 18.10 | -0.33% | CNY 18.10 | CNY 18.30 | CNY 18.08 | 4.30M |
| 2026-09-23 | CNY 18.16 | +1.11% | CNY 17.93 | CNY 18.22 | CNY 17.93 | 5.91M |
| 2026-09-22 | CNY 17.96 | -0.28% | CNY 18.01 | CNY 18.12 | CNY 17.95 | 3.76M |
| 2026-09-21 | CNY 18.01 | -0.77% | CNY 18.14 | CNY 18.21 | CNY 18.00 | 5.50M |
| 2026-09-18 | CNY 18.15 | -0.06% | CNY 18.17 | CNY 18.30 | CNY 18.13 | 4.05M |
| 2026-09-17 | CNY 18.16 | +0.61% | CNY 18.03 | CNY 18.16 | CNY 17.95 | 3.83M |
| 2026-09-16 | CNY 18.05 | +0.33% | CNY 17.96 | CNY 18.05 | CNY 17.75 | 4.72M |
| 2026-09-15 | CNY 17.99 | -0.66% | CNY 18.05 | CNY 18.22 | CNY 17.98 | 4.58M |
| 2026-09-14 | CNY 18.11 | +0.39% | CNY 17.92 | CNY 18.14 | CNY 17.92 | 4.51M |
| 2026-09-11 | CNY 18.04 | -1.04% | CNY 18.24 | CNY 18.28 | CNY 17.85 | 6.21M |
| 2026-09-10 | CNY 18.23 | -0.82% | CNY 18.38 | CNY 18.40 | CNY 18.22 | 4.04M |
| 2026-09-09 | CNY 18.38 | +0.99% | CNY 18.20 | CNY 18.41 | CNY 18.14 | 7.08M |
| 2026-09-08 | CNY 18.20 | +0.83% | CNY 18.07 | CNY 18.37 | CNY 17.96 | 6.86M |
| 2026-09-07 | CNY 18.05 | -0.22% | CNY 18.10 | CNY 18.13 | CNY 17.96 | 5.56M |
| 2026-09-04 | CNY 18.09 | -0.06% | CNY 18.15 | CNY 18.24 | CNY 18.02 | 5.72M |
| 2026-09-03 | CNY 18.10 | -0.39% | CNY 18.18 | CNY 18.34 | CNY 18.09 | 5.16M |
| 2026-09-02 | CNY 18.17 | -0.98% | CNY 18.35 | CNY 18.35 | CNY 18.10 | 5.78M |
| 2026-09-01 | CNY 18.35 | +1.49% | CNY 18.03 | CNY 18.52 | CNY 18.02 | 10.95M |
| 2026-08-31 | CNY 18.08 | +0.17% | CNY 18.04 | CNY 18.15 | CNY 17.94 | 7.05M |
| 2026-08-28 | CNY 18.05 | -1.42% | CNY 18.31 | CNY 18.35 | CNY 17.94 | 11.75M |
| 2026-08-27 | CNY 18.31 | +0.05% | CNY 18.19 | CNY 18.49 | CNY 18.12 | 12.78M |
| 2026-08-26 | CNY 18.30 | +4.63% | CNY 19.03 | CNY 19.22 | CNY 18.30 | 35.83M |
| 2026-08-25 | CNY 17.49 | +1.10% | CNY 17.28 | CNY 17.54 | CNY 17.21 | 5.10M |
| 2026-08-24 | CNY 17.30 | +0.06% | CNY 17.29 | CNY 17.36 | CNY 17.22 | 4.16M |
| 2026-08-21 | CNY 17.29 | -0.52% | CNY 17.41 | CNY 17.42 | CNY 17.21 | 3.53M |
| 2026-08-20 | CNY 17.38 | +0.87% | CNY 17.30 | CNY 17.49 | CNY 17.25 | 4.60M |
| 2026-08-19 | CNY 17.23 | -1.49% | CNY 17.50 | CNY 17.51 | CNY 17.18 | 6.06M |
| 2026-08-18 | CNY 17.49 | +0.29% | CNY 17.40 | CNY 17.64 | CNY 17.37 | 5.72M |
| 2026-08-17 | CNY 17.44 | +1.63% | CNY 17.18 | CNY 17.44 | CNY 16.99 | 6.13M |
| 2026-08-14 | CNY 17.16 | -0.98% | CNY 17.29 | CNY 17.32 | CNY 17.16 | 4.58M |
| 2026-08-13 | CNY 17.33 | -0.57% | CNY 17.45 | CNY 17.57 | CNY 17.32 | 5.37M |
| 2026-08-12 | CNY 17.43 | -0.23% | CNY 17.47 | CNY 17.51 | CNY 17.37 | 4.37M |
| 2026-08-11 | CNY 17.47 | -0.11% | CNY 17.49 | CNY 17.54 | CNY 17.37 | 4.41M |
| 2026-08-10 | CNY 17.49 | +0.75% | CNY 17.35 | CNY 17.56 | CNY 17.31 | 6.00M |
| 2026-08-07 | CNY 17.36 | -0.97% | CNY 17.55 | CNY 17.57 | CNY 17.20 | 7.75M |
| 2026-08-06 | CNY 17.53 | -0.74% | CNY 17.60 | CNY 17.67 | CNY 17.43 | 6.48M |
| 2026-08-05 | CNY 17.66 | -0.11% | CNY 17.70 | CNY 17.76 | CNY 17.58 | 6.44M |
| 2026-08-04 | CNY 17.68 | -1.28% | CNY 17.99 | CNY 18.03 | CNY 17.59 | 8.42M |
| 2026-08-03 | CNY 17.91 | 0.00% | CNY 17.97 | CNY 18.08 | CNY 17.88 | 6.63M |
| 2026-07-31 | CNY 17.91 | -0.06% | CNY 17.76 | CNY 18.03 | CNY 17.75 | 9.34M |
| 2026-07-30 | CNY 17.92 | +1.76% | CNY 17.60 | CNY 18.00 | CNY 17.55 | 10.82M |
| 2026-07-29 | CNY 17.61 | +2.98% | CNY 17.18 | CNY 17.65 | CNY 17.13 | 10.78M |
| 2026-07-28 | CNY 17.10 | +0.29% | CNY 16.92 | CNY 17.19 | CNY 16.86 | 6.08M |
| 2026-07-27 | CNY 17.05 | +1.01% | CNY 16.89 | CNY 17.06 | CNY 16.81 | 5.20M |
| 2026-07-24 | CNY 16.88 | -1.17% | CNY 17.06 | CNY 17.18 | CNY 16.86 | 6.42M |
| 2026-07-23 | CNY 17.08 | +1.07% | CNY 16.80 | CNY 17.13 | CNY 16.80 | 7.11M |
| 2026-07-22 | CNY 16.90 | -0.94% | CNY 16.95 | CNY 17.06 | CNY 16.73 | 9.60M |
| 2026-07-21 | CNY 17.06 | +0.12% | CNY 16.98 | CNY 17.27 | CNY 16.98 | 10.72M |
| 2026-07-20 | CNY 17.04 | +1.91% | CNY 16.74 | CNY 17.19 | CNY 16.74 | 11.73M |
| 2026-07-17 | CNY 16.72 | -2.05% | CNY 17.07 | CNY 17.24 | CNY 16.64 | 9.97M |
| 2026-07-16 | CNY 17.07 | -0.58% | CNY 17.02 | CNY 17.29 | CNY 16.95 | 7.01M |
| 2026-07-15 | CNY 17.17 | -1.55% | CNY 17.03 | CNY 17.19 | CNY 16.67 | 10.68M |
| 2026-07-14 | CNY 17.44 | -0.06% | CNY 17.40 | CNY 17.63 | CNY 17.38 | 9.16M |
| 2026-07-13 | CNY 17.45 | -0.85% | CNY 17.57 | CNY 17.66 | CNY 17.38 | 8.21M |
| 2026-07-10 | CNY 17.60 | +0.40% | CNY 17.53 | CNY 17.86 | CNY 17.52 | 8.12M |
| 2026-07-09 | CNY 17.53 | -0.85% | CNY 17.64 | CNY 17.76 | CNY 17.24 | 8.43M |
| 2026-07-08 | CNY 17.68 | -0.73% | CNY 17.81 | CNY 17.96 | CNY 17.54 | 6.63M |
| 2026-07-07 | CNY 17.81 | -2.52% | CNY 18.28 | CNY 18.33 | CNY 17.75 | 8.62M |
| 2026-07-06 | CNY 18.27 | +1.73% | CNY 18.08 | CNY 18.38 | CNY 17.82 | 10.08M |
| 2026-07-03 | CNY 17.96 | +3.22% | CNY 17.40 | CNY 18.14 | CNY 17.36 | 12.35M |
| 2026-07-02 | CNY 17.40 | +0.40% | CNY 17.34 | CNY 17.54 | CNY 17.21 | 8.00M |
| 2026-07-01 | CNY 17.33 | +1.82% | CNY 17.02 | CNY 17.58 | CNY 16.88 | 9.95M |
| 2026-06-30 | CNY 17.02 | +0.71% | CNY 16.90 | CNY 17.03 | CNY 16.75 | 5.98M |
| 2026-06-29 | CNY 16.90 | +0.84% | CNY 16.75 | CNY 17.15 | CNY 16.33 | 8.39M |
| 2026-06-26 | CNY 16.76 | -4.06% | CNY 17.44 | CNY 17.44 | CNY 16.73 | 13.64M |
| 2026-06-25 | CNY 17.47 | -0.46% | CNY 17.55 | CNY 17.75 | CNY 17.38 | 7.97M |
| 2026-06-24 | CNY 17.55 | -0.40% | CNY 17.64 | CNY 17.69 | CNY 17.35 | 7.12M |
| 2026-06-23 | CNY 17.62 | -0.40% | CNY 17.70 | CNY 17.91 | CNY 17.51 | 8.23M |
| 2026-06-22 | CNY 17.69 | +1.14% | CNY 17.58 | CNY 17.71 | CNY 17.16 | 10.96M |
| 2026-06-18 | CNY 17.49 | -1.02% | CNY 17.52 | CNY 17.76 | CNY 17.44 | 7.39M |
| 2026-06-17 | CNY 17.67 | -1.40% | CNY 17.83 | CNY 17.92 | CNY 17.62 | 8.07M |
| 2026-06-16 | CNY 17.92 | -1.59% | CNY 18.21 | CNY 18.21 | CNY 17.82 | 8.09M |
| 2026-06-15 | CNY 18.21 | +2.59% | CNY 17.80 | CNY 18.25 | CNY 17.80 | 8.53M |
| 2026-06-12 | CNY 17.75 | +1.49% | CNY 17.61 | CNY 17.88 | CNY 17.50 | 7.48M |
| 2026-06-11 | CNY 17.49 | -2.18% | CNY 17.85 | CNY 17.92 | CNY 17.41 | 10.65M |
| 2026-06-10 | CNY 17.88 | -1.54% | CNY 18.10 | CNY 18.18 | CNY 17.71 | 9.57M |
| 2026-06-09 | CNY 18.16 | +0.33% | CNY 18.10 | CNY 18.25 | CNY 17.98 | 6.47M |
| 2026-06-08 | CNY 18.10 | -3.05% | CNY 18.50 | CNY 18.55 | CNY 17.97 | 10.00M |
| 2026-06-05 | CNY 18.67 | -0.27% | CNY 18.70 | CNY 19.00 | CNY 18.56 | 7.18M |
| 2026-06-04 | CNY 18.72 | -1.47% | CNY 19.00 | CNY 19.05 | CNY 18.61 | 8.57M |
| 2026-06-03 | CNY 19.00 | -1.30% | CNY 19.24 | CNY 19.30 | CNY 19.00 | 8.26M |
| 2026-06-02 | CNY 19.25 | 0.00% | CNY 19.25 | CNY 19.39 | CNY 19.10 | 8.17M |
| 2026-06-01 | CNY 19.25 | -0.16% | CNY 19.20 | CNY 19.33 | CNY 19.10 | 8.59M |
| 2026-05-29 | CNY 19.28 | +0.52% | CNY 19.19 | CNY 19.59 | CNY 19.17 | 11.66M |
| 2026-05-28 | CNY 19.18 | -1.54% | CNY 19.44 | CNY 19.56 | CNY 18.90 | 13.55M |
| 2026-05-27 | CNY 19.48 | -2.21% | CNY 19.88 | CNY 20.05 | CNY 19.47 | 11.64M |
| 2026-05-26 | CNY 19.92 | +0.86% | CNY 19.98 | CNY 20.41 | CNY 19.81 | 14.07M |