Shenzhen Weiguang Biological Products Co., Ltd. (002880.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 30.95 | 31.03 | 30.04 | 30.74 | 30.74 | 5,320,739 |
| 30 Apr 2024 | 28.40 | 30.16 | 28.12 | 30.03 | 30.03 | 3,604,386 |
| 29 Apr 2024 | 28.87 | 28.87 | 28.24 | 28.46 | 28.46 | 2,387,061 |
| 26 Apr 2024 | 28.80 | 28.88 | 26.77 | 28.88 | 28.88 | 2,424,245 |
| 25 Apr 2024 | 28.99 | 29.49 | 28.68 | 29.48 | 29.48 | 1,376,927 |
| 24 Apr 2024 | 28.73 | 29.19 | 28.37 | 29.02 | 29.02 | 1,030,920 |
| 23 Apr 2024 | 28.62 | 28.93 | 28.01 | 28.71 | 28.71 | 1,378,197 |
| 22 Apr 2024 | 27.90 | 28.93 | 27.67 | 28.61 | 28.61 | 1,501,585 |
| 19 Apr 2024 | 27.70 | 27.97 | 27.43 | 27.90 | 27.90 | 835,117 |
| 18 Apr 2024 | 27.57 | 28.11 | 27.33 | 27.72 | 27.72 | 915,890 |
| 17 Apr 2024 | 27.11 | 27.80 | 27.11 | 27.62 | 27.62 | 1,189,779 |
| 16 Apr 2024 | 27.75 | 28.00 | 26.94 | 27.00 | 27.00 | 1,316,887 |
| 15 Apr 2024 | 27.70 | 28.56 | 27.36 | 27.83 | 27.83 | 1,183,570 |
| 12 Apr 2024 | 27.98 | 28.39 | 27.76 | 27.82 | 27.82 | 810,870 |
| 11 Apr 2024 | 27.81 | 28.36 | 27.61 | 27.97 | 27.97 | 641,200 |
| 10 Apr 2024 | 28.51 | 28.70 | 27.78 | 27.90 | 27.90 | 704,940 |
| 09 Apr 2024 | 27.70 | 28.77 | 27.70 | 28.74 | 28.74 | 847,310 |
| 08 Apr 2024 | 28.74 | 28.75 | 27.72 | 27.73 | 27.73 | 937,550 |
| 03 Apr 2024 | 28.63 | 29.30 | 28.48 | 28.86 | 28.86 | 1,225,300 |
| 02 Apr 2024 | 28.88 | 29.12 | 28.58 | 28.76 | 28.76 | 783,780 |
| 01 Apr 2024 | 28.39 | 29.13 | 28.20 | 28.85 | 28.85 | 789,915 |
| 29 Mar 2024 | 27.73 | 28.28 | 27.72 | 28.46 | 28.46 | 476,950 |
| 28 Mar 2024 | 27.37 | 28.06 | 27.12 | 27.64 | 27.64 | 652,600 |
| 27 Mar 2024 | 27.79 | 28.47 | 27.40 | 27.40 | 27.40 | 889,360 |
| 26 Mar 2024 | 28.05 | 28.32 | 27.62 | 27.88 | 27.88 | 512,110 |
| 25 Mar 2024 | 28.21 | 28.86 | 28.08 | 28.10 | 28.10 | 1,201,954 |
| 22 Mar 2024 | 28.92 | 28.95 | 28.22 | 28.48 | 28.48 | 750,850 |
| 21 Mar 2024 | 29.23 | 29.42 | 28.86 | 28.95 | 28.95 | 772,384 |
| 20 Mar 2024 | 29.11 | 29.30 | 28.88 | 29.22 | 29.22 | 730,789 |
| 19 Mar 2024 | 29.47 | 29.65 | 29.21 | 29.21 | 29.21 | 856,790 |
| 18 Mar 2024 | 29.10 | 29.50 | 28.51 | 29.47 | 29.47 | 1,303,670 |
| 15 Mar 2024 | 28.52 | 28.98 | 28.28 | 28.78 | 28.78 | 923,170 |
| 14 Mar 2024 | 28.83 | 29.27 | 28.35 | 28.59 | 28.59 | 1,078,160 |
| 13 Mar 2024 | 28.87 | 28.93 | 28.51 | 28.75 | 28.75 | 1,096,050 |
| 12 Mar 2024 | 28.41 | 28.88 | 28.31 | 28.84 | 28.84 | 1,118,560 |
| 11 Mar 2024 | 27.90 | 28.41 | 27.80 | 28.41 | 28.41 | 790,010 |
| 08 Mar 2024 | 27.40 | 27.96 | 27.30 | 27.82 | 27.82 | 777,100 |
| 07 Mar 2024 | 28.15 | 28.34 | 27.41 | 27.43 | 27.43 | 1,071,070 |
| 06 Mar 2024 | 28.20 | 28.39 | 27.62 | 28.19 | 28.19 | 844,600 |
| 05 Mar 2024 | 28.82 | 28.82 | 28.10 | 28.35 | 28.35 | 769,270 |
| 04 Mar 2024 | 28.89 | 29.27 | 28.41 | 28.87 | 28.87 | 1,030,900 |
| 01 Mar 2024 | 28.34 | 29.00 | 28.20 | 28.90 | 28.90 | 1,489,590 |
| 29 Feb 2024 | 27.16 | 28.34 | 26.71 | 28.34 | 28.34 | 1,661,930 |
| 28 Feb 2024 | 28.81 | 29.50 | 27.32 | 27.33 | 27.33 | 1,975,830 |
| 27 Feb 2024 | 28.40 | 28.83 | 28.04 | 28.81 | 28.81 | 1,080,803 |
| 26 Feb 2024 | 28.33 | 28.63 | 27.93 | 28.39 | 28.39 | 1,162,820 |
| 23 Feb 2024 | 28.18 | 28.32 | 27.69 | 28.23 | 28.23 | 1,269,110 |
| 22 Feb 2024 | 28.11 | 28.70 | 27.87 | 28.22 | 28.22 | 1,331,740 |
| 21 Feb 2024 | 28.01 | 28.83 | 27.81 | 28.09 | 28.09 | 1,254,750 |
| 20 Feb 2024 | 28.01 | 28.54 | 27.71 | 28.37 | 28.37 | 1,419,784 |
| 19 Feb 2024 | 27.17 | 28.61 | 27.17 | 28.21 | 28.21 | 2,897,290 |
| 08 Feb 2024 | 25.48 | 27.19 | 24.70 | 27.17 | 27.17 | 3,225,435 |
| 07 Feb 2024 | 24.80 | 26.08 | 24.58 | 25.33 | 25.33 | 3,330,228 |
| 06 Feb 2024 | 22.73 | 24.88 | 22.28 | 24.77 | 24.77 | 3,062,763 |
| 05 Feb 2024 | 24.50 | 24.82 | 22.05 | 22.93 | 22.93 | 3,261,833 |
| 02 Feb 2024 | 26.33 | 26.73 | 24.00 | 24.49 | 24.49 | 2,750,380 |
| 01 Feb 2024 | 26.20 | 26.99 | 25.40 | 26.28 | 26.28 | 1,932,730 |
| 31 Jan 2024 | 27.99 | 28.14 | 26.40 | 26.50 | 26.50 | 1,669,260 |
| 30 Jan 2024 | 29.20 | 29.58 | 28.10 | 28.16 | 28.16 | 1,206,203 |
| 29 Jan 2024 | 30.57 | 30.98 | 29.46 | 29.52 | 29.52 | 1,158,953 |
| 26 Jan 2024 | 30.60 | 31.08 | 30.41 | 30.64 | 30.64 | 1,173,682 |
| 25 Jan 2024 | 29.00 | 30.96 | 28.73 | 30.81 | 30.81 | 1,616,279 |
| 24 Jan 2024 | 29.18 | 29.35 | 28.00 | 29.00 | 29.00 | 1,416,648 |
| 23 Jan 2024 | 28.57 | 29.20 | 28.49 | 29.19 | 29.19 | 1,508,660 |
| 22 Jan 2024 | 30.50 | 30.63 | 28.58 | 28.59 | 28.59 | 1,651,799 |
| 19 Jan 2024 | 30.99 | 31.10 | 30.48 | 30.49 | 30.49 | 1,162,389 |
| 18 Jan 2024 | 31.10 | 31.17 | 30.20 | 31.11 | 31.11 | 1,774,020 |
| 17 Jan 2024 | 31.79 | 32.21 | 31.16 | 31.16 | 31.16 | 1,537,200 |
| 16 Jan 2024 | 31.28 | 32.11 | 31.05 | 31.54 | 31.54 | 2,036,650 |
| 15 Jan 2024 | 30.40 | 31.74 | 30.00 | 31.28 | 31.28 | 2,441,435 |
| 12 Jan 2024 | 30.60 | 30.70 | 30.31 | 30.37 | 30.37 | 1,510,773 |
| 11 Jan 2024 | 32.47 | 32.47 | 30.46 | 30.90 | 30.90 | 3,105,782 |
| 10 Jan 2024 | 32.55 | 32.64 | 32.16 | 32.46 | 32.46 | 823,960 |
| 09 Jan 2024 | 32.47 | 32.92 | 32.17 | 32.53 | 32.53 | 954,520 |
| 08 Jan 2024 | 33.34 | 33.77 | 32.45 | 32.49 | 32.49 | 1,391,640 |
| 05 Jan 2024 | 34.30 | 34.38 | 33.41 | 33.49 | 33.49 | 841,297 |
| 04 Jan 2024 | 34.35 | 34.47 | 33.79 | 34.09 | 34.09 | 907,670 |
| 03 Jan 2024 | 34.51 | 34.90 | 33.92 | 34.33 | 34.33 | 1,300,360 |
| 02 Jan 2024 | 35.40 | 35.40 | 34.20 | 34.44 | 34.44 | 1,652,979 |
| 29 Dec 2023 | 35.08 | 35.86 | 35.00 | 35.13 | 35.13 | 1,217,340 |
| 28 Dec 2023 | 35.40 | 35.43 | 34.78 | 35.12 | 35.12 | 1,030,306 |
| 27 Dec 2023 | 35.00 | 35.65 | 34.73 | 35.50 | 35.50 | 450,729 |
| 26 Dec 2023 | 35.71 | 35.81 | 34.89 | 35.00 | 35.00 | 548,400 |
| 25 Dec 2023 | 35.90 | 35.90 | 35.23 | 35.71 | 35.71 | 515,410 |
| 22 Dec 2023 | 36.03 | 36.30 | 35.73 | 35.82 | 35.82 | 668,070 |
| 21 Dec 2023 | 35.90 | 36.13 | 35.42 | 36.07 | 36.07 | 673,362 |
| 20 Dec 2023 | 36.87 | 36.87 | 35.99 | 36.09 | 36.09 | 538,070 |
| 19 Dec 2023 | 36.60 | 36.88 | 36.31 | 36.58 | 36.58 | 562,245 |
| 18 Dec 2023 | 36.19 | 37.17 | 36.07 | 36.64 | 36.64 | 1,161,020 |
| 15 Dec 2023 | 37.25 | 37.38 | 35.93 | 36.19 | 36.19 | 1,614,540 |
| 14 Dec 2023 | 37.51 | 37.73 | 37.21 | 37.31 | 37.31 | 657,010 |
| 13 Dec 2023 | 37.67 | 38.20 | 37.45 | 37.51 | 37.51 | 828,550 |
| 12 Dec 2023 | 37.65 | 37.99 | 37.36 | 37.67 | 37.67 | 988,540 |
| 11 Dec 2023 | 37.88 | 38.05 | 37.10 | 37.65 | 37.65 | 1,169,010 |
| 08 Dec 2023 | 37.23 | 38.66 | 37.03 | 38.03 | 38.03 | 1,662,428 |
| 07 Dec 2023 | 37.60 | 37.60 | 37.25 | 37.28 | 37.28 | 766,000 |
| 06 Dec 2023 | 37.53 | 37.94 | 36.91 | 37.58 | 37.58 | 965,280 |
| 05 Dec 2023 | 37.44 | 38.37 | 37.18 | 37.82 | 37.82 | 1,302,940 |
| 04 Dec 2023 | 37.80 | 37.93 | 37.12 | 37.58 | 37.58 | 1,116,041 |
| 01 Dec 2023 | 38.16 | 38.33 | 37.50 | 37.80 | 37.80 | 1,530,255 |
| *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.