Shenzhen Weiguang Biological Products Co., Ltd. Class A 002880
SZSE · China · Health Technology
CNY 22.23+0.50 (+2.30%)
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 22.23 | +2.30% | CNY 21.73 | CNY 22.58 | CNY 21.53 | 2.85M |
| 2026-09-29 | CNY 21.73 | -1.09% | CNY 21.91 | CNY 22.28 | CNY 21.60 | 2.05M |
| 2026-09-28 | CNY 21.97 | +2.14% | CNY 21.40 | CNY 22.12 | CNY 21.40 | 2.72M |
| 2026-09-24 | CNY 21.51 | -1.65% | CNY 21.88 | CNY 21.99 | CNY 21.47 |
| 1.55M |
| 2026-09-23 | CNY 21.87 | +0.41% | CNY 21.70 | CNY 22.17 | CNY 21.60 | 2.02M |
| 2026-09-22 | CNY 21.78 | +0.65% | CNY 21.42 | CNY 21.99 | CNY 21.31 | 2.97M |
| 2026-09-21 | CNY 21.64 | +4.04% | CNY 20.95 | CNY 21.85 | CNY 20.94 | 2.60M |
| 2026-09-18 | CNY 20.80 | +0.43% | CNY 20.74 | CNY 21.19 | CNY 20.74 | 1.56M |
| 2026-09-17 | CNY 20.71 | +0.34% | CNY 20.55 | CNY 20.98 | CNY 20.33 | 1.60M |
| 2026-09-16 | CNY 20.64 | +2.18% | CNY 20.10 | CNY 21.18 | CNY 20.03 | 1.83M |
| 2026-09-15 | CNY 20.20 | -2.13% | CNY 20.79 | CNY 20.79 | CNY 20.09 | 1.58M |
| 2026-09-14 | CNY 20.64 | +0.44% | CNY 20.48 | CNY 20.84 | CNY 20.20 | 1.35M |
| 2026-09-11 | CNY 20.55 | -4.55% | CNY 21.23 | CNY 21.42 | CNY 20.42 | 2.50M |
| 2026-09-10 | CNY 21.53 | -3.32% | CNY 22.10 | CNY 22.18 | CNY 21.48 | 2.37M |
| 2026-09-09 | CNY 22.27 | -1.98% | CNY 22.49 | CNY 22.49 | CNY 22.02 | 2.83M |
| 2026-09-08 | CNY 22.72 | -1.98% | CNY 22.85 | CNY 22.89 | CNY 22.40 | 4.07M |
| 2026-09-07 | CNY 23.18 | +4.41% | CNY 22.20 | CNY 23.29 | CNY 21.80 | 6.24M |
| 2026-09-04 | CNY 22.20 | +1.28% | CNY 21.92 | CNY 22.34 | CNY 21.58 | 3.52M |
| 2026-09-03 | CNY 21.92 | +0.83% | CNY 21.58 | CNY 21.98 | CNY 21.50 | 2.61M |
| 2026-09-02 | CNY 21.74 | -3.16% | CNY 22.40 | CNY 22.40 | CNY 21.48 | 3.67M |
| 2026-09-01 | CNY 22.45 | +2.18% | CNY 21.97 | CNY 22.45 | CNY 21.79 | 4.98M |
| 2026-08-31 | CNY 21.97 | -3.17% | CNY 22.47 | CNY 22.47 | CNY 21.85 | 5.11M |
| 2026-08-28 | CNY 22.69 | -2.03% | CNY 22.97 | CNY 23.02 | CNY 22.58 | 6.33M |
| 2026-08-27 | CNY 23.16 | -4.38% | CNY 23.73 | CNY 23.80 | CNY 22.79 | 11.61M |
| 2026-08-26 | CNY 24.22 | +7.41% | CNY 23.80 | CNY 24.81 | CNY 23.21 | 15.14M |
| 2026-08-25 | CNY 22.55 | +10.00% | CNY 21.19 | CNY 22.55 | CNY 21.19 | 3.49M |
| 2026-08-24 | CNY 20.50 | -2.94% | CNY 21.30 | CNY 21.45 | CNY 20.27 | 3.77M |
| 2026-08-21 | CNY 21.12 | -3.52% | CNY 22.20 | CNY 22.64 | CNY 20.97 | 5.67M |
| 2026-08-20 | CNY 21.89 | +10.00% | CNY 20.25 | CNY 21.89 | CNY 20.25 | 2.71M |
| 2026-08-19 | CNY 19.90 | -2.55% | CNY 20.42 | CNY 20.51 | CNY 19.88 | 1.39M |
| 2026-08-18 | CNY 20.42 | -1.73% | CNY 20.78 | CNY 20.86 | CNY 20.40 | 1.07M |
| 2026-08-17 | CNY 20.78 | +1.02% | CNY 20.48 | CNY 20.87 | CNY 20.18 | 1.71M |
| 2026-08-14 | CNY 20.57 | -2.19% | CNY 21.00 | CNY 21.08 | CNY 20.44 | 1.86M |
| 2026-08-13 | CNY 21.03 | +0.81% | CNY 20.72 | CNY 21.30 | CNY 20.61 | 1.94M |
| 2026-08-12 | CNY 20.86 | +0.68% | CNY 20.71 | CNY 21.05 | CNY 20.61 | 1.32M |
| 2026-08-11 | CNY 20.72 | -1.10% | CNY 20.89 | CNY 21.01 | CNY 20.67 | 1.77M |
| 2026-08-10 | CNY 20.95 | +1.06% | CNY 20.69 | CNY 21.10 | CNY 20.55 | 2.47M |
| 2026-08-07 | CNY 20.73 | +3.24% | CNY 20.00 | CNY 21.19 | CNY 19.70 | 3.57M |
| 2026-08-06 | CNY 20.08 | -4.11% | CNY 20.72 | CNY 20.75 | CNY 19.93 | 3.37M |
| 2026-08-05 | CNY 20.94 | +3.31% | CNY 20.30 | CNY 21.23 | CNY 20.04 | 4.52M |
| 2026-08-04 | CNY 20.27 | +0.45% | CNY 20.28 | CNY 20.63 | CNY 20.24 | 1.20M |
| 2026-08-03 | CNY 20.18 | +1.31% | CNY 19.92 | CNY 20.30 | CNY 19.92 | 994.87K |
| 2026-07-31 | CNY 19.92 | +0.86% | CNY 20.00 | CNY 20.00 | CNY 19.70 | 1.02M |
| 2026-07-30 | CNY 19.75 | +0.36% | CNY 19.70 | CNY 20.35 | CNY 19.54 | 1.58M |
| 2026-07-29 | CNY 19.68 | +2.29% | CNY 19.23 | CNY 19.80 | CNY 19.18 | 1.37M |
| 2026-07-28 | CNY 19.24 | +0.63% | CNY 19.01 | CNY 19.47 | CNY 18.97 | 1.18M |
| 2026-07-27 | CNY 19.12 | +1.70% | CNY 18.70 | CNY 19.20 | CNY 18.57 | 1.57M |
| 2026-07-24 | CNY 18.80 | -4.13% | CNY 19.50 | CNY 19.68 | CNY 18.79 | 1.61M |
| 2026-07-23 | CNY 19.61 | -0.86% | CNY 19.70 | CNY 19.81 | CNY 19.35 | 1.67M |
| 2026-07-22 | CNY 19.78 | -1.64% | CNY 20.00 | CNY 20.19 | CNY 19.58 | 1.96M |
| 2026-07-21 | CNY 20.11 | -2.85% | CNY 20.70 | CNY 20.80 | CNY 19.88 | 2.07M |
| 2026-07-20 | CNY 20.70 | -1.10% | CNY 21.00 | CNY 21.25 | CNY 20.40 | 1.95M |
| 2026-07-17 | CNY 20.93 | -4.91% | CNY 22.00 | CNY 22.18 | CNY 20.82 | 1.85M |
| 2026-07-16 | CNY 22.01 | +2.42% | CNY 21.40 | CNY 22.18 | CNY 21.14 | 1.93M |
| 2026-07-15 | CNY 21.49 | +1.42% | CNY 21.18 | CNY 21.68 | CNY 20.90 | 1.57M |
| 2026-07-14 | CNY 21.19 | +1.73% | CNY 20.83 | CNY 21.27 | CNY 20.69 | 1.43M |
| 2026-07-13 | CNY 20.83 | -1.51% | CNY 21.15 | CNY 21.40 | CNY 20.78 | 1.13M |
| 2026-07-10 | CNY 21.15 | +2.03% | CNY 20.73 | CNY 21.64 | CNY 20.39 | 1.82M |
| 2026-07-09 | CNY 20.73 | -0.81% | CNY 20.80 | CNY 21.24 | CNY 20.50 | 1.23M |
| 2026-07-08 | CNY 20.90 | -0.95% | CNY 21.11 | CNY 21.39 | CNY 20.80 | 1.35M |
| 2026-07-07 | CNY 21.10 | -5.93% | CNY 22.28 | CNY 22.28 | CNY 21.10 | 2.07M |
| 2026-07-06 | CNY 22.43 | +4.08% | CNY 21.48 | CNY 22.56 | CNY 21.31 | 2.67M |
| 2026-07-03 | CNY 21.55 | +1.51% | CNY 21.24 | CNY 21.68 | CNY 21.23 | 1.76M |
| 2026-07-02 | CNY 21.23 | +2.71% | CNY 20.60 | CNY 21.44 | CNY 20.53 | 2.38M |
| 2026-07-01 | CNY 20.67 | +6.11% | CNY 19.57 | CNY 20.82 | CNY 19.25 | 3.22M |
| 2026-06-30 | CNY 19.48 | -4.09% | CNY 20.15 | CNY 20.24 | CNY 19.42 | 2.07M |
| 2026-06-29 | CNY 20.31 | +1.45% | CNY 19.90 | CNY 20.39 | CNY 19.29 | 2.71M |
| 2026-06-26 | CNY 20.02 | -2.91% | CNY 20.58 | CNY 20.60 | CNY 19.91 | 1.23M |
| 2026-06-25 | CNY 20.62 | -3.64% | CNY 21.53 | CNY 21.62 | CNY 20.32 | 1.68M |
| 2026-06-24 | CNY 21.40 | -3.39% | CNY 21.90 | CNY 22.46 | CNY 21.32 | 1.40M |
| 2026-06-23 | CNY 22.15 | +2.36% | CNY 21.52 | CNY 22.40 | CNY 21.48 | 1.29M |
| 2026-06-22 | CNY 21.64 | -2.43% | CNY 22.10 | CNY 22.10 | CNY 21.05 | 1.74M |
| 2026-06-18 | CNY 22.18 | +0.18% | CNY 22.08 | CNY 22.64 | CNY 21.98 | 1.02M |
| 2026-06-17 | CNY 22.14 | -1.38% | CNY 22.33 | CNY 22.54 | CNY 22.11 | 862.78K |
| 2026-06-16 | CNY 22.45 | -1.10% | CNY 22.60 | CNY 22.62 | CNY 22.19 | 713.50K |
| 2026-06-15 | CNY 22.70 | +1.75% | CNY 22.29 | CNY 22.70 | CNY 22.21 | 806.80K |
| 2026-06-12 | CNY 22.31 | +1.73% | CNY 22.09 | CNY 22.35 | CNY 21.75 | 1.02M |
| 2026-06-11 | CNY 21.93 | -2.27% | CNY 22.20 | CNY 22.32 | CNY 21.50 | 1.38M |
| 2026-06-10 | CNY 22.44 | -1.32% | CNY 23.10 | CNY 23.10 | CNY 22.06 | 1.03M |
| 2026-06-09 | CNY 22.74 | -1.00% | CNY 23.00 | CNY 23.15 | CNY 22.58 | 933.90K |
| 2026-06-08 | CNY 22.97 | -2.92% | CNY 23.62 | CNY 23.65 | CNY 22.80 | 1.11M |
| 2026-06-05 | CNY 23.66 | 0.00% | CNY 23.89 | CNY 24.08 | CNY 23.50 | 874.52K |
| 2026-06-04 | CNY 23.66 | -2.91% | CNY 24.35 | CNY 24.35 | CNY 23.65 | 892.00K |
| 2026-06-03 | CNY 24.37 | -2.48% | CNY 24.89 | CNY 24.99 | CNY 24.24 | 1.29M |
| 2026-06-02 | CNY 24.99 | -1.19% | CNY 25.27 | CNY 25.69 | CNY 24.95 | 804.42K |
| 2026-06-01 | CNY 25.29 | +0.28% | CNY 25.08 | CNY 25.29 | CNY 24.63 | 803.20K |
| 2026-05-29 | CNY 25.22 | +1.00% | CNY 24.90 | CNY 25.69 | CNY 24.68 | 1.27M |
| 2026-05-28 | CNY 24.97 | -0.52% | CNY 25.08 | CNY 25.16 | CNY 24.41 | 1.32M |
| 2026-05-27 | CNY 25.10 | -2.45% | CNY 25.59 | CNY 25.59 | CNY 25.02 | 1.02M |
| 2026-05-26 | CNY 25.73 | -0.46% | CNY 25.76 | CNY 26.05 | CNY 25.43 | 1.15M |