Shandong Weigao Blood Purification Products Co., Ltd. (SHA:603014)
China
· Delayed Price · Currency is CNY 38.56
-0.19 (-0.49%)
Mar 9, 2026, 4:00 PM EDT
SHA:603014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.26 | 38.64 | 38.11 | 38.56 | 38.56 | -0.49% | 779,608 |
| Mar 6, 2026 | 38.67 | 38.94 | 38.52 | 38.75 | 38.75 | -0.05% | 721,991 |
| Mar 5, 2026 | 38.50 | 38.97 | 38.50 | 38.77 | 38.77 | 0.75% | 770,445 |
| Mar 4, 2026 | 38.20 | 38.62 | 38.05 | 38.48 | 38.48 | -0.26% | 954,303 |
| Mar 3, 2026 | 39.81 | 39.85 | 38.55 | 38.58 | 38.58 | -2.87% | 1,522,933 |
| Mar 2, 2026 | 40.50 | 40.50 | 39.60 | 39.72 | 39.72 | -2.10% | 1,507,734 |
| Feb 27, 2026 | 40.32 | 40.74 | 40.32 | 40.57 | 40.57 | 0.10% | 913,547 |
| Feb 26, 2026 | 40.70 | 40.74 | 40.16 | 40.53 | 40.53 | -0.17% | 1,170,821 |
| Feb 25, 2026 | 40.94 | 41.02 | 40.58 | 40.60 | 40.60 | -0.61% | 1,467,815 |
| Feb 24, 2026 | 40.73 | 40.87 | 40.55 | 40.85 | 40.85 | 0.29% | 843,680 |
| Feb 13, 2026 | 40.76 | 41.41 | 40.66 | 40.73 | 40.73 | -0.07% | 1,098,349 |
| Feb 12, 2026 | 40.83 | 41.11 | 40.46 | 40.76 | 40.76 | -0.10% | 1,419,079 |
| Feb 11, 2026 | 40.50 | 40.89 | 40.40 | 40.80 | 40.80 | 0.72% | 1,323,504 |
| Feb 10, 2026 | 40.24 | 40.69 | 40.15 | 40.51 | 40.51 | 0.62% | 881,003 |
| Feb 9, 2026 | 40.14 | 40.32 | 40.11 | 40.26 | 40.26 | 0.47% | 898,553 |
| Feb 6, 2026 | 40.28 | 40.35 | 40.05 | 40.07 | 40.07 | -0.69% | 829,741 |
| Feb 5, 2026 | 40.11 | 40.40 | 40.06 | 40.35 | 40.35 | 0.25% | 860,821 |
| Feb 4, 2026 | 40.15 | 40.30 | 39.90 | 40.25 | 40.25 | 0.17% | 913,351 |
| Feb 3, 2026 | 39.91 | 40.25 | 39.91 | 40.18 | 40.18 | 0.73% | 931,388 |
| Feb 2, 2026 | 40.59 | 40.87 | 39.80 | 39.89 | 39.89 | -1.89% | 1,407,058 |
| Jan 30, 2026 | 40.49 | 40.94 | 40.36 | 40.66 | 40.66 | 0.20% | 1,328,208 |
| Jan 29, 2026 | 40.65 | 40.97 | 40.30 | 40.58 | 40.58 | -0.10% | 1,482,222 |
| Jan 28, 2026 | 41.38 | 41.40 | 40.62 | 40.62 | 40.62 | -1.84% | 1,728,232 |
| Jan 27, 2026 | 42.24 | 42.24 | 40.75 | 41.38 | 41.38 | -2.04% | 2,914,883 |
| Jan 26, 2026 | 41.66 | 42.30 | 41.41 | 42.24 | 42.24 | 1.49% | 3,869,896 |
| Jan 23, 2026 | 41.63 | 41.69 | 41.40 | 41.62 | 41.62 | 0.05% | 1,988,137 |
| Jan 22, 2026 | 41.77 | 41.80 | 41.38 | 41.60 | 41.60 | -0.31% | 1,660,596 |
| Jan 21, 2026 | 41.19 | 41.98 | 41.01 | 41.73 | 41.73 | 1.24% | 2,563,774 |
| Jan 20, 2026 | 41.29 | 41.56 | 41.04 | 41.22 | 41.22 | -0.05% | 1,621,069 |
| Jan 19, 2026 | 41.20 | 41.38 | 41.05 | 41.24 | 41.24 | 0.10% | 1,377,511 |
| Jan 16, 2026 | 40.77 | 41.68 | 40.53 | 41.20 | 41.20 | 0.91% | 2,361,512 |
| Jan 15, 2026 | 41.54 | 41.54 | 40.68 | 40.83 | 40.83 | -1.47% | 2,265,537 |
| Jan 14, 2026 | 41.51 | 41.89 | 41.00 | 41.44 | 41.44 | 0.12% | 3,694,119 |
| Jan 13, 2026 | 41.90 | 42.15 | 41.29 | 41.39 | 41.39 | -0.46% | 3,347,604 |
| Jan 12, 2026 | 41.40 | 42.00 | 41.11 | 41.58 | 41.58 | 0.48% | 3,358,271 |
| Jan 9, 2026 | 41.35 | 41.38 | 40.96 | 41.38 | 41.38 | 0.07% | 2,624,362 |
| Jan 8, 2026 | 41.05 | 42.20 | 40.91 | 41.35 | 41.35 | 0.68% | 2,812,076 |
| Jan 7, 2026 | 41.53 | 41.80 | 40.91 | 41.07 | 41.07 | -2.17% | 3,713,820 |
| Jan 6, 2026 | 43.55 | 43.63 | 41.50 | 41.98 | 41.98 | 1.18% | 6,285,688 |
| Jan 5, 2026 | 39.79 | 41.50 | 39.79 | 41.49 | 41.49 | 4.69% | 3,842,014 |
| Dec 31, 2025 | 39.79 | 40.09 | 39.35 | 39.63 | 39.63 | -0.40% | 1,572,627 |
| Dec 30, 2025 | 40.00 | 40.14 | 39.72 | 39.79 | 39.79 | -0.87% | 1,180,532 |
| Dec 29, 2025 | 40.74 | 40.77 | 40.11 | 40.14 | 40.14 | -1.57% | 1,479,684 |
| Dec 26, 2025 | 41.00 | 41.36 | 40.65 | 40.78 | 40.78 | -0.51% | 1,573,066 |
| Dec 25, 2025 | 41.06 | 41.13 | 40.61 | 40.99 | 40.99 | 0.10% | 1,322,441 |
| Dec 24, 2025 | 40.41 | 41.09 | 40.40 | 40.95 | 40.95 | 1.11% | 1,213,150 |
| Dec 23, 2025 | 40.95 | 41.30 | 40.45 | 40.50 | 40.50 | -1.07% | 1,774,838 |
| Dec 22, 2025 | 41.04 | 41.35 | 40.89 | 40.94 | 40.94 | -0.02% | 1,672,489 |
| Dec 19, 2025 | 40.96 | 41.29 | 40.71 | 40.95 | 40.95 | -0.02% | 1,386,285 |
| Dec 18, 2025 | 41.00 | 41.78 | 40.85 | 40.96 | 40.96 | -0.34% | 1,849,228 |
| Dec 17, 2025 | 41.10 | 41.35 | 40.41 | 41.10 | 41.10 | -0.15% | 2,169,200 |
| Dec 16, 2025 | 41.42 | 41.79 | 40.92 | 41.16 | 41.16 | -1.06% | 1,673,286 |
| Dec 15, 2025 | 41.59 | 42.29 | 41.45 | 41.60 | 41.60 | 0.10% | 2,002,769 |
| Dec 12, 2025 | 41.44 | 42.33 | 41.28 | 41.56 | 41.56 | -0.65% | 4,061,037 |
| Dec 11, 2025 | 41.86 | 42.46 | 41.40 | 41.83 | 41.83 | 0.31% | 3,114,686 |
| Dec 10, 2025 | 40.79 | 41.71 | 40.70 | 41.70 | 41.70 | 2.13% | 2,912,436 |
| Dec 9, 2025 | 41.53 | 41.57 | 40.82 | 40.83 | 40.83 | -1.57% | 1,446,247 |
| Dec 8, 2025 | 41.17 | 41.67 | 41.17 | 41.48 | 41.48 | 0.75% | 2,028,198 |
| Dec 5, 2025 | 40.82 | 41.22 | 40.33 | 41.17 | 41.17 | 0.34% | 2,074,059 |
| Dec 4, 2025 | 40.97 | 41.83 | 40.61 | 41.03 | 41.03 | 0.61% | 2,598,928 |
| Dec 3, 2025 | 40.62 | 41.14 | 40.60 | 40.78 | 40.78 | -0.17% | 1,244,597 |
| Dec 2, 2025 | 41.24 | 41.65 | 40.80 | 40.85 | 40.85 | -0.95% | 1,780,138 |
| Dec 1, 2025 | 40.44 | 41.69 | 40.44 | 41.24 | 41.24 | 2.00% | 2,832,155 |
| Nov 28, 2025 | 39.97 | 40.77 | 39.90 | 40.43 | 40.43 | 1.13% | 1,865,767 |
| Nov 27, 2025 | 39.73 | 40.48 | 39.73 | 39.98 | 39.98 | 0.03% | 1,583,026 |
| Nov 26, 2025 | 40.85 | 41.07 | 39.92 | 39.97 | 39.97 | -2.03% | 2,285,873 |
| Nov 25, 2025 | 40.39 | 41.05 | 40.16 | 40.80 | 40.80 | 1.49% | 2,438,048 |
| Nov 24, 2025 | 39.91 | 40.44 | 39.78 | 40.20 | 40.20 | 0.90% | 2,128,848 |
| Nov 21, 2025 | 40.09 | 40.77 | 39.67 | 39.84 | 39.84 | -1.04% | 2,764,813 |
| Nov 20, 2025 | 40.60 | 40.98 | 40.09 | 40.26 | 40.26 | -0.81% | 2,006,159 |
| Nov 19, 2025 | 40.90 | 41.00 | 40.36 | 40.59 | 40.59 | -1.36% | 2,541,257 |
| Nov 18, 2025 | 41.37 | 41.77 | 40.88 | 41.15 | 41.15 | -0.92% | 2,514,685 |
| Nov 17, 2025 | 41.56 | 41.86 | 41.37 | 41.53 | 41.53 | -0.12% | 2,243,010 |
| Nov 14, 2025 | 41.75 | 42.20 | 41.52 | 41.58 | 41.58 | -1.14% | 3,820,923 |
| Nov 13, 2025 | 42.70 | 43.11 | 41.92 | 42.06 | 42.06 | -2.48% | 5,585,698 |
| Nov 12, 2025 | 42.50 | 43.57 | 42.06 | 43.13 | 43.13 | 0.79% | 4,149,534 |
| Nov 11, 2025 | 43.75 | 44.08 | 42.01 | 42.79 | 42.79 | -2.19% | 6,152,671 |
| Nov 10, 2025 | 45.00 | 45.20 | 42.66 | 43.75 | 43.75 | -3.36% | 6,927,559 |
| Nov 7, 2025 | 45.00 | 46.80 | 44.52 | 45.27 | 45.27 | -1.37% | 6,952,247 |
| Nov 6, 2025 | 44.08 | 49.01 | 44.02 | 45.90 | 45.90 | 2.73% | 11,507,960 |
| Nov 5, 2025 | 44.89 | 46.83 | 44.33 | 44.68 | 44.68 | -3.98% | 12,310,200 |
| Nov 4, 2025 | 46.53 | 46.53 | 44.43 | 46.53 | 46.53 | 10.00% | 15,781,080 |
| Nov 3, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 9.56% | 1,150,186 |
| Oct 17, 2025 | 39.38 | 39.68 | 38.36 | 38.61 | 38.45 | -2.48% | 2,091,900 |
| Oct 16, 2025 | 39.24 | 39.91 | 39.03 | 39.59 | 39.43 | 0.94% | 2,576,756 |
| Oct 15, 2025 | 39.00 | 39.25 | 38.48 | 39.22 | 39.06 | 0.67% | 1,513,687 |
| Oct 14, 2025 | 38.54 | 39.74 | 38.53 | 38.96 | 38.80 | 1.59% | 2,786,301 |
| Oct 13, 2025 | 37.64 | 38.60 | 37.56 | 38.35 | 38.19 | -1.26% | 1,603,700 |
| Oct 10, 2025 | 38.68 | 39.05 | 38.50 | 38.84 | 38.68 | 0.08% | 1,502,832 |
| Oct 9, 2025 | 38.66 | 38.89 | 38.21 | 38.81 | 38.65 | 0.75% | 1,755,301 |
| Sep 30, 2025 | 38.50 | 38.67 | 38.40 | 38.52 | 38.36 | 0.18% | 1,112,700 |
| Sep 29, 2025 | 38.41 | 38.56 | 37.96 | 38.45 | 38.29 | -0.21% | 1,403,573 |
| Sep 26, 2025 | 38.77 | 38.93 | 38.11 | 38.53 | 38.37 | -0.59% | 1,319,613 |
| Sep 25, 2025 | 38.70 | 39.11 | 38.43 | 38.76 | 38.60 | 0.16% | 1,735,913 |
| Sep 24, 2025 | 37.98 | 38.77 | 37.82 | 38.70 | 38.54 | 1.71% | 1,759,249 |
| Sep 23, 2025 | 38.65 | 38.70 | 37.50 | 38.05 | 37.89 | -1.37% | 2,213,853 |
| Sep 22, 2025 | 38.99 | 39.07 | 38.23 | 38.58 | 38.42 | -0.77% | 2,064,476 |
| Sep 19, 2025 | 39.40 | 39.45 | 38.67 | 38.88 | 38.72 | -1.19% | 2,351,189 |
| Sep 18, 2025 | 39.69 | 40.06 | 38.88 | 39.35 | 39.19 | -0.86% | 3,286,089 |
| Sep 17, 2025 | 39.87 | 40.06 | 39.55 | 39.69 | 39.53 | -0.55% | 2,090,190 |