Zhejiang Weihua New Material Co., Ltd. Class A 603310
SSE · China · Process Industries
CNY 14.54+0.03 (+0.21%)
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 14.54 | +0.21% | CNY 14.58 | CNY 14.64 | CNY 14.48 | 685.01K |
| 2026-09-29 | CNY 14.51 | +0.69% | CNY 14.65 | CNY 14.70 | CNY 14.36 | 1.05M |
| 2026-09-28 | CNY 14.41 | -2.24% | CNY 14.75 | CNY 14.85 | CNY 14.26 | 1.93M |
| 2026-09-24 | CNY 14.74 | -0.94% | CNY 14.87 | CNY 14.88 | CNY 14.73 | 1.15M |
| 2026-09-23 | CNY 14.88 | +0.27% | CNY 14.79 | CNY 14.90 | CNY 14.65 | 1.25M |
| 2026-09-22 | CNY 14.84 | -0.60% | CNY 14.94 | CNY 14.98 | CNY 14.78 | 1.41M |
| 2026-09-21 | CNY 14.93 | +0.67% | CNY 14.80 | CNY 14.95 | CNY 14.78 | 1.34M |
| 2026-09-18 | CNY 14.83 | +0.61% | CNY 14.79 | CNY 14.88 | CNY 14.75 | 1.14M |
| 2026-09-17 | CNY 14.74 | -0.67% | CNY 14.78 | CNY 14.89 | CNY 14.74 | 851.90K |
| 2026-09-16 | CNY 14.84 | +1.50% | CNY 14.60 | CNY 14.94 | CNY 14.57 | 1.86M |
| 2026-09-15 | CNY 14.62 | -0.61% | CNY 14.64 | CNY 14.70 | CNY 14.46 | 1.13M |
| 2026-09-14 | CNY 14.71 | -1.01% | CNY 14.78 | CNY 15.03 | CNY 14.68 | 1.43M |
| 2026-09-11 | CNY 14.86 | +0.27% | CNY 14.82 | CNY 14.90 | CNY 14.67 | 1.98M |
| 2026-09-10 | CNY 14.82 | +0.20% | CNY 14.80 | CNY 15.06 | CNY 14.72 | 2.13M |
| 2026-09-09 | CNY 14.79 | +0.07% | CNY 14.79 | CNY 14.82 | CNY 14.66 | 1.46M |
| 2026-09-08 | CNY 14.78 | +1.86% | CNY 14.55 | CNY 14.85 | CNY 14.51 | 2.31M |
| 2026-09-07 | CNY 14.51 | +0.62% | CNY 14.47 | CNY 14.51 | CNY 14.40 | 932.42K |
| 2026-09-04 | CNY 14.42 | 0.00% | CNY 14.48 | CNY 14.52 | CNY 14.41 | 1.49M |
| 2026-09-03 | CNY 14.42 | -0.14% | CNY 14.45 | CNY 14.52 | CNY 14.41 | 1.36M |
| 2026-09-02 | CNY 14.44 | -1.30% | CNY 14.61 | CNY 14.61 | CNY 14.43 | 1.58M |
| 2026-09-01 | CNY 14.63 | +0.14% | CNY 14.59 | CNY 14.69 | CNY 14.56 | 1.82M |
| 2026-08-31 | CNY 14.61 | -0.14% | CNY 14.64 | CNY 14.65 | CNY 14.47 | 1.47M |
| 2026-08-28 | CNY 14.63 | +0.83% | CNY 14.50 | CNY 14.66 | CNY 14.49 | 1.71M |
| 2026-08-27 | CNY 14.51 | -0.34% | CNY 14.44 | CNY 14.60 | CNY 14.43 | 1.36M |
| 2026-08-26 | CNY 14.56 | -1.02% | CNY 14.56 | CNY 14.60 | CNY 14.30 | 2.51M |
| 2026-08-25 | CNY 14.71 | +0.82% | CNY 14.53 | CNY 14.72 | CNY 14.51 | 1.17M |
| 2026-08-24 | CNY 14.59 | -0.75% | CNY 14.74 | CNY 14.77 | CNY 14.53 | 1.20M |
| 2026-08-21 | CNY 14.70 | -0.47% | CNY 14.80 | CNY 14.80 | CNY 14.62 | 981.74K |
| 2026-08-20 | CNY 14.77 | +1.10% | CNY 14.70 | CNY 14.80 | CNY 14.63 | 1.27M |
| 2026-08-19 | CNY 14.61 | -1.62% | CNY 14.85 | CNY 14.86 | CNY 14.58 | 1.82M |
| 2026-08-18 | CNY 14.85 | +0.13% | CNY 14.82 | CNY 14.87 | CNY 14.75 | 1.32M |
| 2026-08-17 | CNY 14.83 | +0.61% | CNY 14.76 | CNY 14.85 | CNY 14.65 | 1.89M |
| 2026-08-14 | CNY 14.74 | -0.54% | CNY 14.83 | CNY 14.87 | CNY 14.69 | 1.99M |
| 2026-08-13 | CNY 14.82 | +0.14% | CNY 15.05 | CNY 15.29 | CNY 14.80 | 3.12M |
| 2026-08-12 | CNY 14.80 | +0.14% | CNY 14.83 | CNY 14.87 | CNY 14.76 | 1.07M |
| 2026-08-11 | CNY 14.78 | -0.94% | CNY 14.98 | CNY 14.98 | CNY 14.75 | 1.40M |
| 2026-08-10 | CNY 14.92 | +0.88% | CNY 14.78 | CNY 14.96 | CNY 14.78 | 1.43M |
| 2026-08-07 | CNY 14.79 | -0.74% | CNY 14.95 | CNY 14.95 | CNY 14.69 | 1.74M |
| 2026-08-06 | CNY 14.90 | +1.29% | CNY 14.69 | CNY 14.91 | CNY 14.63 | 2.18M |
| 2026-08-05 | CNY 14.71 | +0.14% | CNY 14.64 | CNY 14.81 | CNY 14.63 | 1.94M |
| 2026-08-04 | CNY 14.69 | 0.00% | CNY 14.71 | CNY 14.74 | CNY 14.59 | 1.64M |
| 2026-08-03 | CNY 14.69 | +0.89% | CNY 14.63 | CNY 14.70 | CNY 14.57 | 1.74M |
| 2026-07-31 | CNY 14.56 | +0.41% | CNY 14.56 | CNY 14.65 | CNY 14.50 | 1.48M |
| 2026-07-30 | CNY 14.50 | +0.14% | CNY 14.45 | CNY 14.58 | CNY 14.40 | 1.44M |
| 2026-07-29 | CNY 14.48 | +1.12% | CNY 14.34 | CNY 14.51 | CNY 14.33 | 1.51M |
| 2026-07-28 | CNY 14.32 | +0.07% | CNY 14.30 | CNY 14.40 | CNY 14.26 | 1.14M |
| 2026-07-27 | CNY 14.31 | +0.77% | CNY 14.04 | CNY 14.33 | CNY 14.04 | 1.32M |
| 2026-07-24 | CNY 14.20 | -0.77% | CNY 14.27 | CNY 14.43 | CNY 14.20 | 1.12M |
| 2026-07-23 | CNY 14.31 | +1.63% | CNY 14.05 | CNY 14.33 | CNY 14.05 | 1.36M |
| 2026-07-22 | CNY 14.08 | -2.43% | CNY 14.43 | CNY 14.43 | CNY 14.01 | 2.14M |
| 2026-07-21 | CNY 14.43 | -0.62% | CNY 14.45 | CNY 14.56 | CNY 14.18 | 2.10M |
| 2026-07-20 | CNY 14.52 | +0.48% | CNY 14.56 | CNY 14.68 | CNY 14.29 | 1.85M |
| 2026-07-17 | CNY 14.45 | -1.63% | CNY 14.61 | CNY 14.94 | CNY 14.39 | 2.16M |
| 2026-07-16 | CNY 14.69 | +0.34% | CNY 14.60 | CNY 14.78 | CNY 14.55 | 1.53M |
| 2026-07-15 | CNY 14.64 | -0.07% | CNY 14.68 | CNY 14.75 | CNY 14.58 | 1.79M |
| 2026-07-14 | CNY 14.65 | +0.90% | CNY 14.52 | CNY 14.69 | CNY 14.34 | 1.43M |
| 2026-07-13 | CNY 14.52 | -2.42% | CNY 14.94 | CNY 14.94 | CNY 14.41 | 2.26M |
| 2026-07-10 | CNY 14.88 | 0.00% | CNY 14.88 | CNY 15.10 | CNY 14.73 | 2.64M |
| 2026-07-09 | CNY 14.88 | -1.26% | CNY 15.06 | CNY 15.11 | CNY 14.69 | 2.28M |
| 2026-07-08 | CNY 15.07 | -0.59% | CNY 15.05 | CNY 15.22 | CNY 14.96 | 1.81M |
| 2026-07-07 | CNY 15.16 | -3.56% | CNY 15.66 | CNY 15.89 | CNY 15.11 | 2.55M |
| 2026-07-06 | CNY 15.72 | -0.51% | CNY 15.79 | CNY 16.07 | CNY 15.70 | 2.72M |
| 2026-07-03 | CNY 15.80 | -3.13% | CNY 16.28 | CNY 16.28 | CNY 15.68 | 5.37M |
| 2026-07-02 | CNY 16.31 | +5.16% | CNY 15.55 | CNY 16.69 | CNY 15.30 | 8.86M |
| 2026-07-01 | CNY 15.51 | +5.58% | CNY 14.75 | CNY 15.84 | CNY 14.75 | 5.65M |
| 2026-06-30 | CNY 14.69 | -0.14% | CNY 14.61 | CNY 14.77 | CNY 14.45 | 1.68M |
| 2026-06-29 | CNY 14.71 | +2.15% | CNY 14.48 | CNY 15.03 | CNY 14.48 | 2.17M |
| 2026-06-26 | CNY 14.40 | -2.57% | CNY 14.80 | CNY 14.80 | CNY 14.40 | 2.45M |
| 2026-06-25 | CNY 14.78 | -2.95% | CNY 15.16 | CNY 15.22 | CNY 14.78 | 2.66M |
| 2026-06-24 | CNY 15.23 | -0.65% | CNY 15.20 | CNY 15.39 | CNY 14.96 | 2.39M |
| 2026-06-23 | CNY 15.33 | -1.67% | CNY 15.49 | CNY 15.70 | CNY 15.29 | 2.91M |
| 2026-06-22 | CNY 15.59 | +1.96% | CNY 15.22 | CNY 15.60 | CNY 14.82 | 4.58M |
| 2026-06-18 | CNY 15.29 | -2.05% | CNY 15.47 | CNY 15.47 | CNY 15.20 | 1.89M |
| 2026-06-17 | CNY 15.61 | -2.56% | CNY 15.96 | CNY 15.98 | CNY 15.60 | 2.68M |
| 2026-06-16 | CNY 16.02 | +0.25% | CNY 16.02 | CNY 16.33 | CNY 15.61 | 3.25M |
| 2026-06-15 | CNY 15.98 | +2.44% | CNY 16.30 | CNY 16.36 | CNY 15.87 | 2.95M |
| 2026-06-12 | CNY 15.60 | -0.70% | CNY 15.61 | CNY 15.75 | CNY 15.45 | 2.85M |
| 2026-06-11 | CNY 15.71 | +0.96% | CNY 15.56 | CNY 15.81 | CNY 15.21 | 3.06M |
| 2026-06-10 | CNY 15.56 | +0.13% | CNY 15.45 | CNY 15.61 | CNY 15.37 | 1.80M |
| 2026-06-09 | CNY 15.54 | -1.83% | CNY 15.93 | CNY 16.02 | CNY 15.42 | 3.49M |
| 2026-06-08 | CNY 15.83 | -1.19% | CNY 15.70 | CNY 16.24 | CNY 15.64 | 2.93M |
| 2026-06-05 | CNY 16.02 | +0.25% | CNY 16.04 | CNY 16.24 | CNY 15.85 | 2.49M |
| 2026-06-04 | CNY 15.98 | +0.82% | CNY 15.84 | CNY 16.05 | CNY 15.58 | 3.04M |
| 2026-06-03 | CNY 15.85 | -1.12% | CNY 16.03 | CNY 16.10 | CNY 15.74 | 2.30M |
| 2026-06-02 | CNY 16.03 | -1.29% | CNY 16.32 | CNY 16.39 | CNY 15.98 | 2.75M |
| 2026-06-01 | CNY 16.24 | +0.81% | CNY 16.10 | CNY 16.35 | CNY 15.86 | 3.62M |
| 2026-05-29 | CNY 16.11 | -2.48% | CNY 16.55 | CNY 16.68 | CNY 16.09 | 3.91M |
| 2026-05-28 | CNY 16.52 | -2.71% | CNY 16.91 | CNY 16.98 | CNY 16.32 | 4.30M |
| 2026-05-27 | CNY 16.98 | +1.92% | CNY 16.50 | CNY 17.06 | CNY 16.13 | 6.31M |
| 2026-05-26 | CNY 16.66 | -2.00% | CNY 16.91 | CNY 17.10 | CNY 16.45 | 4.47M |