Hangzhou Weiguang Electronic Co., Ltd. Class A 002801
SZSE · China · Producer Manufacturing
CNY 26.61-0.08 (-0.30%)
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 26.61 | -0.30% | CNY 26.70 | CNY 26.94 | CNY 26.53 | 532.40K |
| 2026-09-29 | CNY 26.69 | +1.02% | CNY 26.78 | CNY 26.85 | CNY 26.23 | 673.70K |
| 2026-09-28 | CNY 26.42 | -2.51% | CNY 27.10 | CNY 27.32 | CNY 26.06 | 1.22M |
| 2026-09-24 | CNY 27.10 | +0.59% | CNY 26.90 | CNY 27.64 | CNY 26.82 |
| 1.12M |
| 2026-09-23 | CNY 26.94 | +0.52% | CNY 26.80 | CNY 26.95 | CNY 26.62 | 592.95K |
| 2026-09-22 | CNY 26.80 | +0.41% | CNY 26.69 | CNY 26.94 | CNY 26.65 | 904.45K |
| 2026-09-21 | CNY 26.69 | +0.64% | CNY 26.96 | CNY 26.99 | CNY 26.53 | 640.40K |
| 2026-09-18 | CNY 26.52 | +1.07% | CNY 26.44 | CNY 26.72 | CNY 26.37 | 755.10K |
| 2026-09-17 | CNY 26.24 | -0.68% | CNY 26.39 | CNY 26.47 | CNY 26.09 | 658.90K |
| 2026-09-16 | CNY 26.42 | +0.84% | CNY 26.20 | CNY 26.47 | CNY 25.87 | 681.80K |
| 2026-09-15 | CNY 26.20 | -1.21% | CNY 26.67 | CNY 26.79 | CNY 26.16 | 867.70K |
| 2026-09-14 | CNY 26.52 | +0.57% | CNY 26.40 | CNY 26.82 | CNY 26.28 | 466.54K |
| 2026-09-11 | CNY 26.37 | -3.30% | CNY 27.02 | CNY 27.05 | CNY 26.36 | 975.50K |
| 2026-09-10 | CNY 27.27 | -1.77% | CNY 27.50 | CNY 27.62 | CNY 26.89 | 878.29K |
| 2026-09-09 | CNY 27.76 | +0.47% | CNY 27.65 | CNY 28.07 | CNY 27.38 | 1.29M |
| 2026-09-08 | CNY 27.63 | -1.22% | CNY 27.95 | CNY 28.10 | CNY 27.55 | 845.55K |
| 2026-09-07 | CNY 27.97 | -0.04% | CNY 27.82 | CNY 28.10 | CNY 27.65 | 1.04M |
| 2026-09-04 | CNY 27.98 | -0.07% | CNY 28.28 | CNY 28.28 | CNY 27.77 | 1.57M |
| 2026-09-03 | CNY 28.00 | +1.01% | CNY 27.72 | CNY 28.35 | CNY 27.67 | 1.40M |
| 2026-09-02 | CNY 27.72 | -0.29% | CNY 27.60 | CNY 27.85 | CNY 27.34 | 865.02K |
| 2026-09-01 | CNY 27.80 | +0.72% | CNY 27.50 | CNY 28.12 | CNY 27.36 | 1.47M |
| 2026-08-31 | CNY 27.60 | +1.77% | CNY 27.05 | CNY 27.63 | CNY 26.89 | 919.11K |
| 2026-08-28 | CNY 27.12 | +0.71% | CNY 27.11 | CNY 27.19 | CNY 26.80 | 782.33K |
| 2026-08-27 | CNY 26.93 | +0.67% | CNY 26.61 | CNY 26.96 | CNY 26.61 | 714.60K |
| 2026-08-26 | CNY 26.75 | -0.22% | CNY 26.49 | CNY 26.99 | CNY 26.49 | 729.90K |
| 2026-08-25 | CNY 26.81 | +1.48% | CNY 26.39 | CNY 26.88 | CNY 26.14 | 558.38K |
| 2026-08-24 | CNY 26.42 | -1.34% | CNY 26.75 | CNY 27.10 | CNY 26.24 | 1.07M |
| 2026-08-21 | CNY 26.78 | -0.85% | CNY 27.01 | CNY 27.01 | CNY 26.48 | 644.65K |
| 2026-08-20 | CNY 27.01 | +1.81% | CNY 26.70 | CNY 27.06 | CNY 26.58 | 1.03M |
| 2026-08-19 | CNY 26.53 | -6.02% | CNY 28.02 | CNY 28.20 | CNY 26.51 | 1.86M |
| 2026-08-18 | CNY 28.23 | +0.68% | CNY 28.05 | CNY 28.29 | CNY 27.65 | 1.16M |
| 2026-08-17 | CNY 28.04 | +2.52% | CNY 27.30 | CNY 28.08 | CNY 27.20 | 1.58M |
| 2026-08-14 | CNY 27.35 | -1.16% | CNY 27.67 | CNY 27.97 | CNY 27.12 | 2.14M |
| 2026-08-13 | CNY 27.67 | -3.25% | CNY 28.66 | CNY 28.72 | CNY 27.62 | 1.93M |
| 2026-08-12 | CNY 28.60 | +1.17% | CNY 28.16 | CNY 28.60 | CNY 28.03 | 1.45M |
| 2026-08-11 | CNY 28.27 | +0.71% | CNY 28.20 | CNY 28.40 | CNY 27.57 | 1.61M |
| 2026-08-10 | CNY 28.07 | +0.32% | CNY 27.90 | CNY 28.25 | CNY 27.55 | 1.06M |
| 2026-08-07 | CNY 27.98 | +0.43% | CNY 27.86 | CNY 27.98 | CNY 27.48 | 1.17M |
| 2026-08-06 | CNY 27.86 | -1.49% | CNY 28.20 | CNY 28.38 | CNY 27.57 | 1.29M |
| 2026-08-05 | CNY 28.28 | -0.21% | CNY 28.26 | CNY 28.52 | CNY 28.06 | 1.46M |
| 2026-08-04 | CNY 28.34 | +0.50% | CNY 28.19 | CNY 28.55 | CNY 28.04 | 1.45M |
| 2026-08-03 | CNY 28.20 | +1.37% | CNY 27.76 | CNY 28.31 | CNY 27.76 | 1.01M |
| 2026-07-31 | CNY 27.82 | +3.50% | CNY 27.15 | CNY 28.01 | CNY 27.13 | 1.68M |
| 2026-07-30 | CNY 26.88 | -1.29% | CNY 27.12 | CNY 27.35 | CNY 26.63 | 951.92K |
| 2026-07-29 | CNY 27.23 | +2.21% | CNY 26.63 | CNY 27.36 | CNY 26.60 | 1.26M |
| 2026-07-28 | CNY 26.64 | +0.23% | CNY 26.36 | CNY 26.76 | CNY 26.21 | 717.20K |
| 2026-07-27 | CNY 26.58 | +2.15% | CNY 26.05 | CNY 26.58 | CNY 25.92 | 712.00K |
| 2026-07-24 | CNY 26.02 | -2.55% | CNY 26.50 | CNY 26.57 | CNY 25.98 | 916.35K |
| 2026-07-23 | CNY 26.70 | +2.03% | CNY 26.00 | CNY 26.71 | CNY 26.00 | 1.00M |
| 2026-07-22 | CNY 26.17 | -0.53% | CNY 26.40 | CNY 26.57 | CNY 25.90 | 1.18M |
| 2026-07-21 | CNY 26.31 | +2.17% | CNY 25.83 | CNY 26.32 | CNY 25.11 | 1.52M |
| 2026-07-20 | CNY 25.75 | -1.27% | CNY 26.10 | CNY 26.63 | CNY 25.10 | 1.64M |
| 2026-07-17 | CNY 26.08 | -3.66% | CNY 27.20 | CNY 27.48 | CNY 25.92 | 2.00M |
| 2026-07-16 | CNY 27.07 | +0.04% | CNY 27.06 | CNY 27.44 | CNY 26.66 | 1.13M |
| 2026-07-15 | CNY 27.06 | -1.10% | CNY 27.48 | CNY 27.56 | CNY 26.87 | 1.41M |
| 2026-07-14 | CNY 27.36 | +1.98% | CNY 26.84 | CNY 27.50 | CNY 26.62 | 1.27M |
| 2026-07-13 | CNY 26.83 | -4.79% | CNY 28.08 | CNY 28.10 | CNY 26.76 | 1.76M |
| 2026-07-10 | CNY 28.18 | +2.06% | CNY 27.61 | CNY 28.67 | CNY 27.31 | 1.97M |
| 2026-07-09 | CNY 27.61 | -0.40% | CNY 27.66 | CNY 27.91 | CNY 26.83 | 1.97M |
| 2026-07-08 | CNY 27.72 | -3.85% | CNY 28.70 | CNY 28.88 | CNY 27.71 | 1.65M |
| 2026-07-07 | CNY 28.83 | -4.57% | CNY 30.12 | CNY 30.50 | CNY 28.76 | 2.14M |
| 2026-07-06 | CNY 30.21 | -2.83% | CNY 30.89 | CNY 31.09 | CNY 30.06 | 2.78M |
| 2026-07-03 | CNY 31.09 | +6.40% | CNY 29.23 | CNY 31.99 | CNY 29.05 | 5.21M |
| 2026-07-02 | CNY 29.22 | +3.65% | CNY 28.01 | CNY 30.58 | CNY 27.98 | 3.12M |
| 2026-07-01 | CNY 28.19 | +2.14% | CNY 27.53 | CNY 28.33 | CNY 27.50 | 1.57M |
| 2026-06-30 | CNY 27.60 | +2.15% | CNY 26.90 | CNY 27.65 | CNY 26.71 | 1.29M |
| 2026-06-29 | CNY 27.02 | +0.52% | CNY 26.68 | CNY 27.35 | CNY 26.02 | 1.68M |
| 2026-06-26 | CNY 26.88 | -4.10% | CNY 28.03 | CNY 28.03 | CNY 26.86 | 1.82M |
| 2026-06-25 | CNY 28.03 | -5.65% | CNY 29.66 | CNY 29.66 | CNY 27.96 | 2.90M |
| 2026-06-24 | CNY 29.71 | -1.46% | CNY 29.82 | CNY 30.19 | CNY 29.42 | 1.64M |
| 2026-06-23 | CNY 30.15 | -0.76% | CNY 30.30 | CNY 31.16 | CNY 29.95 | 2.24M |
| 2026-06-22 | CNY 30.38 | -2.13% | CNY 31.20 | CNY 31.20 | CNY 29.56 | 2.44M |
| 2026-06-18 | CNY 31.04 | +0.75% | CNY 30.53 | CNY 31.13 | CNY 30.24 | 1.56M |
| 2026-06-17 | CNY 30.81 | -0.29% | CNY 30.78 | CNY 31.00 | CNY 30.51 | 1.31M |
| 2026-06-16 | CNY 30.90 | -0.80% | CNY 31.00 | CNY 31.68 | CNY 30.81 | 1.84M |
| 2026-06-15 | CNY 31.15 | +2.16% | CNY 30.51 | CNY 31.17 | CNY 30.24 | 1.98M |
| 2026-06-12 | CNY 30.49 | +5.57% | CNY 29.20 | CNY 31.21 | CNY 29.03 | 3.52M |
| 2026-06-11 | CNY 28.88 | -2.40% | CNY 29.30 | CNY 29.50 | CNY 28.51 | 2.08M |
| 2026-06-10 | CNY 29.59 | -4.64% | CNY 30.62 | CNY 30.93 | CNY 29.31 | 2.54M |
| 2026-06-09 | CNY 31.03 | +1.07% | CNY 30.83 | CNY 31.09 | CNY 30.48 | 1.70M |
| 2026-06-08 | CNY 30.70 | -2.26% | CNY 30.74 | CNY 31.58 | CNY 30.25 | 2.72M |
| 2026-06-05 | CNY 31.41 | +3.29% | CNY 30.49 | CNY 32.26 | CNY 29.50 | 3.88M |
| 2026-06-04 | CNY 30.41 | -1.30% | CNY 30.68 | CNY 31.00 | CNY 30.21 | 1.73M |
| 2026-06-03 | CNY 30.81 | -1.19% | CNY 31.15 | CNY 31.44 | CNY 30.62 | 2.04M |
| 2026-06-02 | CNY 31.18 | +0.19% | CNY 31.10 | CNY 31.60 | CNY 30.61 | 1.91M |
| 2026-06-01 | CNY 31.12 | -0.73% | CNY 31.24 | CNY 31.66 | CNY 30.80 | 2.10M |
| 2026-05-29 | CNY 31.35 | -5.00% | CNY 33.00 | CNY 33.29 | CNY 31.00 | 3.79M |
| 2026-05-28 | CNY 33.00 | +0.30% | CNY 32.82 | CNY 33.24 | CNY 31.55 | 4.25M |
| 2026-05-27 | CNY 32.90 | -6.11% | CNY 34.78 | CNY 34.81 | CNY 32.60 | 6.16M |
| 2026-05-26 | CNY 35.04 | -1.63% | CNY 35.30 | CNY 35.42 | CNY 34.50 | 4.99M |