Weihai Guangwei Composites Co., Ltd. Class A 300699
SZSE · China · Producer Manufacturing
CNY 22.83+0.22 (+0.97%)
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 22.83 | +0.97% | CNY 22.69 | CNY 22.90 | CNY 22.58 | 5.16M |
| 2026-09-29 | CNY 22.61 | +0.13% | CNY 22.52 | CNY 22.74 | CNY 22.50 | 4.21M |
| 2026-09-28 | CNY 22.58 | -1.95% | CNY 23.04 | CNY 23.12 | CNY 22.35 | 8.48M |
| 2026-09-24 | CNY 23.03 | -2.25% | CNY 23.48 | CNY 23.66 | CNY 23.03 | 7.58M |
| 2026-09-23 | CNY 23.56 | -0.51% | CNY 23.65 | CNY 23.73 | CNY 23.44 | 5.95M |
| 2026-09-22 | CNY 23.68 | -0.63% | CNY 23.99 | CNY 24.10 | CNY 23.60 | 7.49M |
| 2026-09-21 | CNY 23.83 | +1.19% | CNY 23.71 | CNY 23.93 | CNY 23.59 | 6.74M |
| 2026-09-18 | CNY 23.55 | +1.16% | CNY 23.43 | CNY 23.71 | CNY 23.31 | 6.13M |
| 2026-09-17 | CNY 23.28 | -1.36% | CNY 23.45 | CNY 23.68 | CNY 23.24 | 5.25M |
| 2026-09-16 | CNY 23.60 | +1.07% | CNY 23.32 | CNY 23.67 | CNY 23.01 | 5.94M |
| 2026-09-15 | CNY 23.35 | -0.89% | CNY 23.57 | CNY 23.68 | CNY 23.27 | 5.37M |
| 2026-09-14 | CNY 23.56 | -1.01% | CNY 23.72 | CNY 23.94 | CNY 23.42 | 5.26M |
| 2026-09-11 | CNY 23.80 | -1.08% | CNY 23.85 | CNY 24.12 | CNY 23.30 | 8.51M |
| 2026-09-10 | CNY 24.06 | -0.46% | CNY 24.00 | CNY 24.14 | CNY 23.82 | 6.72M |
| 2026-09-09 | CNY 24.17 | +0.17% | CNY 24.24 | CNY 24.48 | CNY 23.94 | 7.76M |
| 2026-09-08 | CNY 24.13 | +0.46% | CNY 24.03 | CNY 24.30 | CNY 23.85 | 6.88M |
| 2026-09-07 | CNY 24.02 | -2.24% | CNY 24.50 | CNY 24.57 | CNY 23.98 | 10.93M |
| 2026-09-04 | CNY 24.57 | +1.82% | CNY 24.74 | CNY 25.21 | CNY 24.46 | 16.09M |
| 2026-09-03 | CNY 24.13 | -0.62% | CNY 24.26 | CNY 24.41 | CNY 24.04 | 6.17M |
| 2026-09-02 | CNY 24.28 | -0.16% | CNY 24.27 | CNY 24.56 | CNY 23.97 | 9.73M |
| 2026-09-01 | CNY 24.32 | +0.50% | CNY 24.11 | CNY 24.47 | CNY 24.08 | 8.43M |
| 2026-08-31 | CNY 24.20 | +0.88% | CNY 23.99 | CNY 24.24 | CNY 23.81 | 9.56M |
| 2026-08-28 | CNY 23.99 | +0.76% | CNY 23.82 | CNY 24.25 | CNY 23.68 | 7.53M |
| 2026-08-27 | CNY 23.81 | +1.84% | CNY 23.38 | CNY 23.83 | CNY 23.31 | 9.09M |
| 2026-08-26 | CNY 23.38 | +0.34% | CNY 23.22 | CNY 23.59 | CNY 23.16 | 9.09M |
| 2026-08-25 | CNY 23.30 | -2.88% | CNY 23.57 | CNY 23.62 | CNY 22.51 | 16.37M |
| 2026-08-24 | CNY 23.99 | -1.64% | CNY 24.31 | CNY 24.52 | CNY 23.78 | 8.74M |
| 2026-08-21 | CNY 24.39 | +0.04% | CNY 24.32 | CNY 24.56 | CNY 24.10 | 7.02M |
| 2026-08-20 | CNY 24.38 | -0.77% | CNY 24.69 | CNY 24.79 | CNY 24.31 | 8.86M |
| 2026-08-19 | CNY 24.57 | -5.54% | CNY 26.39 | CNY 26.50 | CNY 24.54 | 18.77M |
| 2026-08-18 | CNY 26.01 | -0.38% | CNY 26.10 | CNY 26.20 | CNY 25.63 | 9.35M |
| 2026-08-17 | CNY 26.11 | +2.23% | CNY 25.61 | CNY 26.12 | CNY 25.29 | 10.58M |
| 2026-08-14 | CNY 25.54 | +0.16% | CNY 25.46 | CNY 25.96 | CNY 25.45 | 8.50M |
| 2026-08-13 | CNY 25.50 | -1.92% | CNY 26.13 | CNY 26.19 | CNY 25.46 | 10.99M |
| 2026-08-12 | CNY 26.00 | +0.12% | CNY 25.97 | CNY 26.09 | CNY 25.87 | 7.26M |
| 2026-08-11 | CNY 25.97 | -2.59% | CNY 26.07 | CNY 26.25 | CNY 25.85 | 11.46M |
| 2026-08-10 | CNY 26.66 | +1.45% | CNY 26.29 | CNY 26.70 | CNY 25.92 | 13.19M |
| 2026-08-07 | CNY 26.28 | +0.34% | CNY 25.95 | CNY 26.35 | CNY 25.70 | 14.76M |
| 2026-08-06 | CNY 26.19 | -0.49% | CNY 26.22 | CNY 26.77 | CNY 25.90 | 14.95M |
| 2026-08-05 | CNY 26.32 | +0.57% | CNY 26.03 | CNY 26.46 | CNY 26.03 | 13.01M |
| 2026-08-04 | CNY 26.17 | -0.46% | CNY 26.41 | CNY 26.56 | CNY 26.09 | 12.15M |
| 2026-08-03 | CNY 26.29 | +1.47% | CNY 26.00 | CNY 26.47 | CNY 25.75 | 10.84M |
| 2026-07-31 | CNY 25.91 | +0.90% | CNY 25.95 | CNY 26.27 | CNY 25.79 | 14.70M |
| 2026-07-30 | CNY 25.68 | +0.39% | CNY 25.40 | CNY 25.89 | CNY 25.31 | 11.33M |
| 2026-07-29 | CNY 25.58 | +2.08% | CNY 24.98 | CNY 25.74 | CNY 24.87 | 14.07M |
| 2026-07-28 | CNY 25.06 | -0.52% | CNY 24.95 | CNY 25.19 | CNY 24.83 | 8.67M |
| 2026-07-27 | CNY 25.19 | +2.77% | CNY 24.40 | CNY 25.24 | CNY 24.38 | 10.27M |
| 2026-07-24 | CNY 24.51 | -2.51% | CNY 24.66 | CNY 25.11 | CNY 24.51 | 8.89M |
| 2026-07-23 | CNY 25.14 | +2.20% | CNY 24.45 | CNY 25.18 | CNY 24.40 | 10.38M |
| 2026-07-22 | CNY 24.60 | -2.65% | CNY 24.85 | CNY 25.07 | CNY 24.54 | 13.34M |
| 2026-07-21 | CNY 25.27 | +2.10% | CNY 24.60 | CNY 25.42 | CNY 24.50 | 16.72M |
| 2026-07-20 | CNY 24.75 | +1.48% | CNY 24.36 | CNY 24.84 | CNY 23.41 | 17.52M |
| 2026-07-17 | CNY 24.39 | -3.94% | CNY 25.46 | CNY 25.69 | CNY 24.37 | 18.66M |
| 2026-07-16 | CNY 25.39 | -2.91% | CNY 25.92 | CNY 26.24 | CNY 25.28 | 15.54M |
| 2026-07-15 | CNY 26.15 | -1.10% | CNY 26.13 | CNY 26.51 | CNY 26.07 | 13.80M |
| 2026-07-14 | CNY 26.44 | -3.11% | CNY 27.11 | CNY 27.28 | CNY 26.00 | 18.74M |
| 2026-07-13 | CNY 27.29 | -4.95% | CNY 28.43 | CNY 28.43 | CNY 26.85 | 22.98M |
| 2026-07-10 | CNY 28.71 | +6.33% | CNY 26.95 | CNY 30.03 | CNY 26.31 | 38.84M |
| 2026-07-09 | CNY 27.00 | -1.06% | CNY 27.31 | CNY 27.49 | CNY 25.96 | 20.49M |
| 2026-07-08 | CNY 27.29 | -1.55% | CNY 27.61 | CNY 28.11 | CNY 27.12 | 14.47M |
| 2026-07-07 | CNY 27.72 | -4.91% | CNY 28.88 | CNY 29.13 | CNY 27.71 | 20.08M |
| 2026-07-06 | CNY 29.15 | -3.22% | CNY 30.13 | CNY 30.45 | CNY 29.02 | 27.05M |
| 2026-07-03 | CNY 30.12 | +6.06% | CNY 28.45 | CNY 30.40 | CNY 28.42 | 39.26M |
| 2026-07-02 | CNY 28.40 | -0.94% | CNY 28.25 | CNY 29.28 | CNY 28.17 | 23.21M |
| 2026-07-01 | CNY 28.67 | +0.07% | CNY 28.55 | CNY 29.03 | CNY 28.38 | 23.19M |
| 2026-06-30 | CNY 28.65 | +4.26% | CNY 27.07 | CNY 28.67 | CNY 26.90 | 25.51M |
| 2026-06-29 | CNY 27.48 | +1.89% | CNY 27.30 | CNY 28.95 | CNY 27.16 | 27.24M |
| 2026-06-26 | CNY 26.97 | -2.64% | CNY 27.67 | CNY 27.67 | CNY 26.81 | 16.69M |
| 2026-06-25 | CNY 27.70 | -2.46% | CNY 28.12 | CNY 28.62 | CNY 27.47 | 17.01M |
| 2026-06-24 | CNY 28.40 | +3.35% | CNY 27.38 | CNY 28.88 | CNY 27.06 | 23.92M |
| 2026-06-23 | CNY 27.48 | -3.82% | CNY 28.20 | CNY 28.50 | CNY 27.31 | 16.88M |
| 2026-06-22 | CNY 28.57 | +0.11% | CNY 28.32 | CNY 28.72 | CNY 27.61 | 19.51M |
| 2026-06-18 | CNY 28.54 | -2.79% | CNY 28.70 | CNY 29.08 | CNY 28.21 | 17.78M |
| 2026-06-17 | CNY 29.36 | +1.07% | CNY 28.91 | CNY 29.74 | CNY 28.80 | 19.62M |
| 2026-06-16 | CNY 29.05 | +0.66% | CNY 28.88 | CNY 29.35 | CNY 28.46 | 19.35M |
| 2026-06-15 | CNY 28.86 | +2.52% | CNY 28.16 | CNY 28.91 | CNY 28.15 | 15.85M |
| 2026-06-12 | CNY 28.15 | +3.15% | CNY 27.70 | CNY 28.65 | CNY 27.69 | 19.56M |
| 2026-06-11 | CNY 27.29 | -1.19% | CNY 27.06 | CNY 27.55 | CNY 26.93 | 11.11M |
| 2026-06-10 | CNY 27.62 | -2.06% | CNY 27.91 | CNY 28.10 | CNY 27.24 | 12.28M |
| 2026-06-09 | CNY 28.20 | +1.88% | CNY 27.90 | CNY 28.26 | CNY 27.15 | 16.74M |
| 2026-06-08 | CNY 27.68 | -5.56% | CNY 28.50 | CNY 29.13 | CNY 27.46 | 20.91M |
| 2026-06-05 | CNY 29.31 | +0.38% | CNY 29.32 | CNY 29.78 | CNY 28.53 | 17.97M |
| 2026-06-04 | CNY 29.20 | -1.02% | CNY 29.20 | CNY 29.72 | CNY 28.91 | 12.77M |
| 2026-06-03 | CNY 29.50 | +1.27% | CNY 29.32 | CNY 30.28 | CNY 29.21 | 18.01M |
| 2026-06-02 | CNY 29.13 | -1.69% | CNY 29.56 | CNY 29.66 | CNY 28.60 | 14.56M |
| 2026-06-01 | CNY 29.63 | -0.97% | CNY 29.89 | CNY 30.27 | CNY 29.50 | 15.80M |
| 2026-05-29 | CNY 29.92 | -6.67% | CNY 32.01 | CNY 32.29 | CNY 29.83 | 26.75M |
| 2026-05-28 | CNY 32.06 | +0.19% | CNY 32.03 | CNY 32.24 | CNY 31.17 | 19.69M |
| 2026-05-27 | CNY 32.00 | -3.64% | CNY 33.14 | CNY 33.55 | CNY 31.86 | 21.91M |
| 2026-05-26 | CNY 33.21 | -3.66% | CNY 34.10 | CNY 34.10 | CNY 32.60 | 27.01M |