Weaver Network Technology Co., Ltd. Class A 603039
SSE · China · Technology Services
CNY 34.73+0.20 (+0.58%)
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 34.73 | +0.58% | CNY 34.60 | CNY 35.30 | CNY 34.50 | 9.12M |
| 2026-09-29 | CNY 34.53 | +0.23% | CNY 34.21 | CNY 35.20 | CNY 34.21 | 8.56M |
| 2026-09-28 | CNY 34.45 | -3.45% | CNY 35.50 | CNY 35.95 | CNY 34.00 | 11.16M |
| 2026-09-24 | CNY 35.68 | -5.76% | CNY 37.49 | CNY 37.76 | CNY 35.64 | 18.58M |
| 2026-09-23 | CNY 37.86 | -4.63% | CNY 39.70 | CNY 39.99 | CNY 37.77 | 25.74M |
| 2026-09-22 | CNY 39.70 | +10.00% | CNY 36.80 | CNY 39.70 | CNY 36.45 | 37.19M |
| 2026-09-21 | CNY 36.09 | +0.39% | CNY 36.50 | CNY 36.50 | CNY 35.92 | 6.86M |
| 2026-09-18 | CNY 35.95 | +1.21% | CNY 35.92 | CNY 36.13 | CNY 35.47 | 7.86M |
| 2026-09-17 | CNY 35.52 | -1.20% | CNY 35.61 | CNY 36.28 | CNY 35.40 | 7.78M |
| 2026-09-16 | CNY 35.95 | -0.55% | CNY 36.15 | CNY 36.46 | CNY 35.35 | 9.37M |
| 2026-09-15 | CNY 36.15 | +0.36% | CNY 36.83 | CNY 36.88 | CNY 36.00 | 12.15M |
| 2026-09-14 | CNY 36.02 | +1.38% | CNY 35.44 | CNY 36.49 | CNY 35.00 | 12.09M |
| 2026-09-11 | CNY 35.53 | -2.28% | CNY 36.27 | CNY 36.27 | CNY 35.26 | 8.36M |
| 2026-09-10 | CNY 36.36 | -2.23% | CNY 36.98 | CNY 37.18 | CNY 36.29 | 7.13M |
| 2026-09-09 | CNY 37.19 | -2.13% | CNY 38.14 | CNY 38.17 | CNY 36.85 | 11.22M |
| 2026-09-08 | CNY 38.00 | -1.66% | CNY 38.35 | CNY 39.39 | CNY 37.81 | 11.35M |
| 2026-09-07 | CNY 38.64 | -2.42% | CNY 39.67 | CNY 40.28 | CNY 38.36 | 15.83M |
| 2026-09-04 | CNY 39.60 | +0.79% | CNY 40.05 | CNY 42.57 | CNY 39.28 | 23.92M |
| 2026-09-03 | CNY 39.29 | -1.06% | CNY 39.71 | CNY 41.50 | CNY 38.91 | 13.41M |
| 2026-09-02 | CNY 39.71 | -4.57% | CNY 40.61 | CNY 41.87 | CNY 39.60 | 15.11M |
| 2026-09-01 | CNY 41.61 | -0.90% | CNY 41.97 | CNY 42.87 | CNY 40.60 | 21.64M |
| 2026-08-31 | CNY 41.99 | +3.91% | CNY 38.99 | CNY 42.00 | CNY 38.89 | 29.03M |
| 2026-08-28 | CNY 40.41 | +1.84% | CNY 41.60 | CNY 41.99 | CNY 39.33 | 36.86M |
| 2026-08-27 | CNY 39.68 | +0.61% | CNY 39.44 | CNY 40.14 | CNY 39.03 | 11.97M |
| 2026-08-26 | CNY 39.44 | -1.65% | CNY 40.10 | CNY 40.51 | CNY 39.20 | 11.44M |
| 2026-08-25 | CNY 40.10 | -3.93% | CNY 41.50 | CNY 41.86 | CNY 40.00 | 13.08M |
| 2026-08-24 | CNY 41.74 | -2.70% | CNY 42.60 | CNY 43.20 | CNY 40.63 | 13.45M |
| 2026-08-21 | CNY 42.90 | -0.12% | CNY 41.59 | CNY 43.19 | CNY 40.92 | 19.65M |
| 2026-08-20 | CNY 42.95 | -1.60% | CNY 43.29 | CNY 44.20 | CNY 42.06 | 20.19M |
| 2026-08-19 | CNY 43.65 | -0.95% | CNY 42.60 | CNY 45.83 | CNY 42.60 | 28.55M |
| 2026-08-18 | CNY 44.07 | -1.37% | CNY 44.20 | CNY 45.94 | CNY 43.63 | 24.89M |
| 2026-08-17 | CNY 44.68 | -0.49% | CNY 44.00 | CNY 45.20 | CNY 42.58 | 31.29M |
| 2026-08-14 | CNY 44.90 | -3.15% | CNY 46.67 | CNY 48.30 | CNY 43.45 | 39.22M |
| 2026-08-13 | CNY 46.36 | +1.31% | CNY 46.34 | CNY 48.71 | CNY 45.50 | 51.82M |
| 2026-08-12 | CNY 45.76 | +2.30% | CNY 45.57 | CNY 47.30 | CNY 43.40 | 46.16M |
| 2026-08-11 | CNY 44.73 | -1.37% | CNY 46.00 | CNY 46.39 | CNY 42.62 | 40.01M |
| 2026-08-10 | CNY 45.35 | -0.50% | CNY 46.80 | CNY 46.97 | CNY 43.60 | 43.74M |
| 2026-08-07 | CNY 45.58 | -7.17% | CNY 48.00 | CNY 48.33 | CNY 44.19 | 57.40M |
| 2026-08-06 | CNY 49.10 | +9.99% | CNY 43.63 | CNY 49.10 | CNY 43.63 | 39.16M |
| 2026-08-05 | CNY 44.64 | +7.62% | CNY 40.60 | CNY 45.63 | CNY 40.60 | 50.57M |
| 2026-08-04 | CNY 41.48 | +4.51% | CNY 40.76 | CNY 42.42 | CNY 38.87 | 57.38M |
| 2026-08-03 | CNY 39.69 | +6.07% | CNY 40.00 | CNY 41.16 | CNY 37.91 | 60.25M |
| 2026-07-31 | CNY 37.42 | +9.99% | CNY 33.00 | CNY 37.42 | CNY 32.81 | 23.85M |
| 2026-07-30 | CNY 34.02 | +9.99% | CNY 30.70 | CNY 34.02 | CNY 30.65 | 23.14M |
| 2026-07-29 | CNY 30.93 | +3.31% | CNY 30.02 | CNY 31.05 | CNY 29.50 | 11.29M |
| 2026-07-28 | CNY 29.94 | +2.25% | CNY 29.20 | CNY 30.20 | CNY 29.00 | 8.86M |
| 2026-07-27 | CNY 29.28 | +2.92% | CNY 28.40 | CNY 29.30 | CNY 28.10 | 5.80M |
| 2026-07-24 | CNY 28.45 | -4.37% | CNY 29.32 | CNY 29.39 | CNY 28.40 | 6.93M |
| 2026-07-23 | CNY 29.75 | -0.17% | CNY 29.56 | CNY 29.99 | CNY 29.24 | 6.19M |
| 2026-07-22 | CNY 29.80 | -0.20% | CNY 29.67 | CNY 30.18 | CNY 29.32 | 8.06M |
| 2026-07-21 | CNY 29.86 | +3.36% | CNY 29.00 | CNY 29.89 | CNY 28.31 | 10.17M |
| 2026-07-20 | CNY 28.89 | -0.45% | CNY 29.62 | CNY 29.76 | CNY 28.25 | 10.18M |
| 2026-07-17 | CNY 29.02 | -6.69% | CNY 31.13 | CNY 31.40 | CNY 29.01 | 12.83M |
| 2026-07-16 | CNY 31.10 | -0.13% | CNY 30.89 | CNY 31.88 | CNY 30.54 | 9.84M |
| 2026-07-15 | CNY 31.14 | +0.94% | CNY 31.77 | CNY 32.28 | CNY 30.88 | 11.44M |
| 2026-07-14 | CNY 30.85 | -2.80% | CNY 31.65 | CNY 32.10 | CNY 30.16 | 10.73M |
| 2026-07-13 | CNY 31.74 | -6.18% | CNY 33.82 | CNY 34.46 | CNY 31.10 | 17.24M |
| 2026-07-10 | CNY 33.83 | -2.62% | CNY 34.85 | CNY 36.10 | CNY 33.33 | 20.18M |
| 2026-07-09 | CNY 34.74 | -1.00% | CNY 34.84 | CNY 35.15 | CNY 33.60 | 12.71M |
| 2026-07-08 | CNY 35.09 | -0.54% | CNY 35.20 | CNY 35.67 | CNY 34.68 | 9.00M |
| 2026-07-07 | CNY 35.28 | -4.31% | CNY 36.30 | CNY 36.70 | CNY 35.17 | 13.88M |
| 2026-07-06 | CNY 36.87 | +5.67% | CNY 34.54 | CNY 36.98 | CNY 34.53 | 21.32M |
| 2026-07-03 | CNY 34.89 | -1.94% | CNY 35.47 | CNY 35.75 | CNY 34.37 | 11.90M |
| 2026-07-02 | CNY 35.58 | -1.52% | CNY 36.45 | CNY 37.20 | CNY 35.51 | 13.56M |
| 2026-07-01 | CNY 36.13 | +0.17% | CNY 36.00 | CNY 36.87 | CNY 34.45 | 20.93M |
| 2026-06-30 | CNY 36.07 | +5.53% | CNY 34.13 | CNY 36.30 | CNY 34.10 | 21.26M |
| 2026-06-29 | CNY 34.18 | +5.01% | CNY 32.71 | CNY 35.81 | CNY 32.71 | 15.34M |
| 2026-06-26 | CNY 32.55 | -3.58% | CNY 33.42 | CNY 34.59 | CNY 32.50 | 15.19M |
| 2026-06-25 | CNY 33.76 | -5.59% | CNY 35.50 | CNY 35.89 | CNY 33.42 | 15.46M |
| 2026-06-24 | CNY 35.76 | -3.40% | CNY 36.97 | CNY 37.02 | CNY 35.40 | 12.97M |
| 2026-06-23 | CNY 37.02 | -3.04% | CNY 37.96 | CNY 38.25 | CNY 36.74 | 12.78M |
| 2026-06-22 | CNY 38.18 | -4.00% | CNY 39.68 | CNY 40.15 | CNY 36.87 | 23.26M |
| 2026-06-18 | CNY 39.77 | -3.42% | CNY 40.50 | CNY 41.38 | CNY 39.39 | 25.31M |
| 2026-06-17 | CNY 41.18 | -7.11% | CNY 43.45 | CNY 43.77 | CNY 40.45 | 30.86M |
| 2026-06-16 | CNY 44.33 | -9.99% | CNY 48.30 | CNY 48.96 | CNY 44.33 | 25.30M |
| 2026-06-15 | CNY 49.25 | +3.44% | CNY 47.13 | CNY 49.53 | CNY 46.25 | 22.50M |
| 2026-06-12 | CNY 47.61 | +4.50% | CNY 45.11 | CNY 48.20 | CNY 44.66 | 31.16M |
| 2026-06-11 | CNY 45.56 | -0.31% | CNY 45.00 | CNY 45.69 | CNY 44.01 | 23.33M |
| 2026-06-10 | CNY 45.70 | +0.95% | CNY 45.00 | CNY 48.58 | CNY 43.66 | 40.22M |
| 2026-06-09 | CNY 45.27 | +10.01% | CNY 41.40 | CNY 45.27 | CNY 40.25 | 26.60M |
| 2026-06-08 | CNY 41.15 | +3.03% | CNY 38.33 | CNY 41.93 | CNY 38.33 | 23.25M |
| 2026-06-05 | CNY 39.94 | +6.62% | CNY 37.20 | CNY 41.21 | CNY 37.01 | 22.02M |
| 2026-06-04 | CNY 37.46 | -5.90% | CNY 39.00 | CNY 39.52 | CNY 37.00 | 20.31M |
| 2026-06-03 | CNY 39.81 | -5.39% | CNY 41.20 | CNY 42.67 | CNY 39.24 | 25.12M |
| 2026-06-02 | CNY 42.08 | +4.42% | CNY 41.50 | CNY 42.13 | CNY 39.55 | 24.24M |
| 2026-06-01 | CNY 40.30 | +9.99% | CNY 36.64 | CNY 40.30 | CNY 36.64 | 13.14M |
| 2026-05-29 | CNY 36.64 | -1.21% | CNY 37.31 | CNY 37.74 | CNY 36.19 | 5.58M |
| 2026-05-28 | CNY 37.09 | +1.09% | CNY 36.38 | CNY 37.22 | CNY 35.60 | 6.67M |
| 2026-05-27 | CNY 36.69 | -1.53% | CNY 36.86 | CNY 37.50 | CNY 35.76 | 7.09M |
| 2026-05-26 | CNY 37.26 | -5.65% | CNY 39.00 | CNY 39.20 | CNY 36.35 | 10.63M |