Zhejiang Weixing Industrial Development Co., Ltd. (002003.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.79 | 12.07 | 11.69 | 11.88 | 11.88 | 10,109,073 |
| 18 Apr 2024 | 11.20 | 11.88 | 11.13 | 11.79 | 11.79 | 18,754,301 |
| 17 Apr 2024 | 11.03 | 11.20 | 11.03 | 11.14 | 11.14 | 8,426,386 |
| 16 Apr 2024 | 11.02 | 11.38 | 11.01 | 11.13 | 11.13 | 9,699,006 |
| 15 Apr 2024 | 11.15 | 11.26 | 10.94 | 11.16 | 11.16 | 7,429,859 |
| 12 Apr 2024 | 10.88 | 11.15 | 10.86 | 11.09 | 11.09 | 6,869,345 |
| 11 Apr 2024 | 10.89 | 11.02 | 10.85 | 10.91 | 10.91 | 5,061,481 |
| 10 Apr 2024 | 10.85 | 11.02 | 10.77 | 10.91 | 10.91 | 5,132,490 |
| 09 Apr 2024 | 10.98 | 11.01 | 10.77 | 10.83 | 10.83 | 7,616,098 |
| 08 Apr 2024 | 10.98 | 11.16 | 10.90 | 10.98 | 10.98 | 7,171,942 |
| 03 Apr 2024 | 10.70 | 11.04 | 10.70 | 11.00 | 11.00 | 7,294,138 |
| 02 Apr 2024 | 10.67 | 10.80 | 10.60 | 10.79 | 10.79 | 6,146,961 |
| 01 Apr 2024 | 10.49 | 10.69 | 10.39 | 10.68 | 10.68 | 5,755,389 |
| 29 Mar 2024 | 10.16 | 10.41 | 10.16 | 10.49 | 10.49 | 2,977,397 |
| 28 Mar 2024 | 10.17 | 10.42 | 10.13 | 10.19 | 10.19 | 7,129,969 |
| 27 Mar 2024 | 10.18 | 10.38 | 10.12 | 10.18 | 10.18 | 5,527,413 |
| 26 Mar 2024 | 10.15 | 10.21 | 10.09 | 10.18 | 10.18 | 3,218,590 |
| 25 Mar 2024 | 10.15 | 10.28 | 10.09 | 10.15 | 10.15 | 4,386,600 |
| 22 Mar 2024 | 10.22 | 10.38 | 10.11 | 10.15 | 10.15 | 4,581,225 |
| 21 Mar 2024 | 10.35 | 10.39 | 10.23 | 10.25 | 10.25 | 3,917,892 |
| 20 Mar 2024 | 10.52 | 10.55 | 10.25 | 10.28 | 10.28 | 5,536,121 |
| 19 Mar 2024 | 10.73 | 10.78 | 10.51 | 10.52 | 10.52 | 4,482,874 |
| 18 Mar 2024 | 10.78 | 10.83 | 10.56 | 10.79 | 10.79 | 7,036,582 |
| 15 Mar 2024 | 10.73 | 10.80 | 10.62 | 10.77 | 10.77 | 4,554,899 |
| 14 Mar 2024 | 10.72 | 10.84 | 10.66 | 10.76 | 10.76 | 4,996,612 |
| 13 Mar 2024 | 10.67 | 10.77 | 10.58 | 10.73 | 10.73 | 4,198,782 |
| 12 Mar 2024 | 10.68 | 10.79 | 10.55 | 10.66 | 10.66 | 6,955,914 |
| 11 Mar 2024 | 10.78 | 10.82 | 10.59 | 10.69 | 10.69 | 7,781,813 |
| 08 Mar 2024 | 10.45 | 10.84 | 10.45 | 10.80 | 10.80 | 6,541,823 |
| 07 Mar 2024 | 10.60 | 10.66 | 10.45 | 10.50 | 10.50 | 6,556,921 |
| 06 Mar 2024 | 10.94 | 10.94 | 10.52 | 10.57 | 10.57 | 5,824,630 |
| 05 Mar 2024 | 10.80 | 10.95 | 10.72 | 10.83 | 10.83 | 7,883,985 |
| 04 Mar 2024 | 10.51 | 10.88 | 10.46 | 10.83 | 10.83 | 6,732,503 |
| 01 Mar 2024 | 10.43 | 10.63 | 10.41 | 10.55 | 10.55 | 6,190,651 |
| 29 Feb 2024 | 10.26 | 10.52 | 10.19 | 10.50 | 10.50 | 7,261,383 |
| 28 Feb 2024 | 10.40 | 10.47 | 10.20 | 10.26 | 10.26 | 8,164,059 |
| 27 Feb 2024 | 10.39 | 10.46 | 10.32 | 10.43 | 10.43 | 8,895,680 |
| 26 Feb 2024 | 10.51 | 10.55 | 10.31 | 10.37 | 10.37 | 10,853,778 |
| 23 Feb 2024 | 10.56 | 10.64 | 10.38 | 10.52 | 10.52 | 8,365,233 |
| 22 Feb 2024 | 10.86 | 10.90 | 10.45 | 10.60 | 10.60 | 9,938,128 |
| 21 Feb 2024 | 10.66 | 11.16 | 10.62 | 10.85 | 10.85 | 8,451,985 |
| 20 Feb 2024 | 10.68 | 10.80 | 10.48 | 10.80 | 10.80 | 4,574,142 |
| 19 Feb 2024 | 10.35 | 10.78 | 10.18 | 10.68 | 10.68 | 11,372,795 |
| 08 Feb 2024 | 10.53 | 11.00 | 10.11 | 10.31 | 10.31 | 16,628,608 |
| 07 Feb 2024 | 9.91 | 10.59 | 9.89 | 10.55 | 10.55 | 12,576,867 |
| 06 Feb 2024 | 9.80 | 10.21 | 9.77 | 10.06 | 10.06 | 10,181,923 |
| 05 Feb 2024 | 9.70 | 9.93 | 9.33 | 9.72 | 9.72 | 10,458,955 |
| 02 Feb 2024 | 9.88 | 10.04 | 9.52 | 9.71 | 9.71 | 8,550,299 |
| 01 Feb 2024 | 9.82 | 10.02 | 9.62 | 9.88 | 9.88 | 5,560,171 |
| 31 Jan 2024 | 9.90 | 9.94 | 9.61 | 9.78 | 9.78 | 6,170,658 |
| 30 Jan 2024 | 10.11 | 10.15 | 9.87 | 9.90 | 9.90 | 4,079,800 |
| 29 Jan 2024 | 10.24 | 10.38 | 10.04 | 10.11 | 10.11 | 6,133,555 |
| 26 Jan 2024 | 10.12 | 10.34 | 10.05 | 10.23 | 10.23 | 5,805,130 |
| 25 Jan 2024 | 10.14 | 10.26 | 9.93 | 10.21 | 10.21 | 5,846,709 |
| 24 Jan 2024 | 9.93 | 10.15 | 9.81 | 10.12 | 10.12 | 6,262,218 |
| 23 Jan 2024 | 9.70 | 9.93 | 9.50 | 9.86 | 9.86 | 5,905,464 |
| 22 Jan 2024 | 10.38 | 10.44 | 9.71 | 9.80 | 9.80 | 8,575,009 |
| 19 Jan 2024 | 10.44 | 10.58 | 10.37 | 10.44 | 10.44 | 4,166,229 |
| 18 Jan 2024 | 10.52 | 10.55 | 10.19 | 10.43 | 10.43 | 4,821,622 |
| 17 Jan 2024 | 10.56 | 10.76 | 10.55 | 10.55 | 10.55 | 2,670,428 |
| 16 Jan 2024 | 10.68 | 10.68 | 10.47 | 10.65 | 10.65 | 3,838,970 |
| 15 Jan 2024 | 10.52 | 10.74 | 10.52 | 10.64 | 10.64 | 2,866,710 |
| 12 Jan 2024 | 10.65 | 10.76 | 10.58 | 10.66 | 10.66 | 2,517,910 |
| 11 Jan 2024 | 10.60 | 10.76 | 10.55 | 10.68 | 10.68 | 3,783,332 |
| 10 Jan 2024 | 10.53 | 10.76 | 10.52 | 10.63 | 10.63 | 4,881,967 |
| 09 Jan 2024 | 10.39 | 10.65 | 10.34 | 10.58 | 10.58 | 5,214,404 |
| 08 Jan 2024 | 10.60 | 10.62 | 10.40 | 10.43 | 10.43 | 5,882,556 |
| 05 Jan 2024 | 10.72 | 10.75 | 10.54 | 10.57 | 10.57 | 4,430,327 |
| 04 Jan 2024 | 10.77 | 10.80 | 10.59 | 10.75 | 10.75 | 4,642,859 |
| 03 Jan 2024 | 10.80 | 10.95 | 10.71 | 10.76 | 10.76 | 7,090,558 |
| 02 Jan 2024 | 10.83 | 10.99 | 10.79 | 10.84 | 10.84 | 5,355,636 |
| 29 Dec 2023 | 10.68 | 10.87 | 10.59 | 10.85 | 10.85 | 5,122,499 |
| 28 Dec 2023 | 10.63 | 10.72 | 10.52 | 10.63 | 10.63 | 5,937,272 |
| 27 Dec 2023 | 10.54 | 10.72 | 10.40 | 10.68 | 10.68 | 3,693,735 |
| 26 Dec 2023 | 10.57 | 10.60 | 10.49 | 10.52 | 10.52 | 2,177,067 |
| 25 Dec 2023 | 10.45 | 10.60 | 10.33 | 10.53 | 10.53 | 3,804,107 |
| 22 Dec 2023 | 10.44 | 10.52 | 10.38 | 10.44 | 10.44 | 4,849,968 |
| 21 Dec 2023 | 10.46 | 10.48 | 10.28 | 10.42 | 10.42 | 4,248,395 |
| 20 Dec 2023 | 10.59 | 10.63 | 10.44 | 10.46 | 10.46 | 2,818,176 |
| 19 Dec 2023 | 10.52 | 10.57 | 10.44 | 10.54 | 10.54 | 3,995,151 |
| 18 Dec 2023 | 10.42 | 10.51 | 10.39 | 10.46 | 10.46 | 2,772,511 |
| 15 Dec 2023 | 10.49 | 10.57 | 10.39 | 10.52 | 10.52 | 4,990,536 |
| 14 Dec 2023 | 10.35 | 10.52 | 10.27 | 10.47 | 10.47 | 3,740,362 |
| 13 Dec 2023 | 10.35 | 10.48 | 10.31 | 10.36 | 10.36 | 5,217,851 |
| 12 Dec 2023 | 10.12 | 10.39 | 10.12 | 10.39 | 10.39 | 5,588,177 |
| 11 Dec 2023 | 10.05 | 10.23 | 10.00 | 10.19 | 10.19 | 7,199,245 |
| 08 Dec 2023 | 10.21 | 10.23 | 10.01 | 10.06 | 10.06 | 6,834,588 |
| 07 Dec 2023 | 10.26 | 10.28 | 10.15 | 10.19 | 10.19 | 3,836,800 |
| 06 Dec 2023 | 10.22 | 10.27 | 10.13 | 10.23 | 10.23 | 3,657,700 |
| 05 Dec 2023 | 10.47 | 10.47 | 10.20 | 10.23 | 10.23 | 4,491,973 |
| 04 Dec 2023 | 10.48 | 10.48 | 10.36 | 10.41 | 10.41 | 3,131,846 |
| 01 Dec 2023 | 10.46 | 10.50 | 10.36 | 10.40 | 10.40 | 2,301,625 |
| 30 Nov 2023 | 10.45 | 10.52 | 10.35 | 10.46 | 10.46 | 2,554,083 |
| 29 Nov 2023 | 10.57 | 10.57 | 10.38 | 10.49 | 10.49 | 2,571,492 |
| 28 Nov 2023 | 10.44 | 10.59 | 10.35 | 10.57 | 10.57 | 2,865,654 |
| 27 Nov 2023 | 10.37 | 10.50 | 10.32 | 10.45 | 10.45 | 2,639,813 |
| 24 Nov 2023 | 10.28 | 10.43 | 10.28 | 10.41 | 10.41 | 2,499,757 |
| 23 Nov 2023 | 10.40 | 10.54 | 10.30 | 10.32 | 10.32 | 4,464,612 |
| 22 Nov 2023 | 10.28 | 10.48 | 10.28 | 10.39 | 10.39 | 3,531,608 |
| 21 Nov 2023 | 10.38 | 10.51 | 10.28 | 10.30 | 10.30 | 3,329,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.