Weaver Network Technology Co., Ltd. (SHA:603039)
China
· Delayed Price · Currency is CNY 43.60
+0.43 (1.00%)
At close: Mar 9, 2026
Weaver Network Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.52 | 43.67 | 41.80 | 43.60 | 43.60 | 1.00% | 7,751,334 |
| Mar 6, 2026 | 42.39 | 43.21 | 42.00 | 43.17 | 43.17 | 1.72% | 6,685,588 |
| Mar 5, 2026 | 43.10 | 43.26 | 42.14 | 42.44 | 42.44 | -0.07% | 5,461,273 |
| Mar 4, 2026 | 42.96 | 43.52 | 42.13 | 42.47 | 42.47 | -1.80% | 5,648,084 |
| Mar 3, 2026 | 45.52 | 45.62 | 43.10 | 43.25 | 43.25 | -4.61% | 6,865,650 |
| Mar 2, 2026 | 46.34 | 46.48 | 45.12 | 45.34 | 45.34 | -3.74% | 7,765,571 |
| Feb 27, 2026 | 46.77 | 47.41 | 46.61 | 47.10 | 47.10 | 0.90% | 6,956,145 |
| Feb 26, 2026 | 47.43 | 47.43 | 46.34 | 46.68 | 46.68 | -1.91% | 6,752,232 |
| Feb 25, 2026 | 48.48 | 48.60 | 46.72 | 47.59 | 47.59 | -1.61% | 10,411,430 |
| Feb 24, 2026 | 50.34 | 50.51 | 48.20 | 48.37 | 48.37 | -3.63% | 9,093,194 |
| Feb 13, 2026 | 50.60 | 51.86 | 50.12 | 50.19 | 50.19 | -1.20% | 6,523,672 |
| Feb 12, 2026 | 50.57 | 51.17 | 50.03 | 50.80 | 50.80 | 0.20% | 6,022,511 |
| Feb 11, 2026 | 51.58 | 51.78 | 50.33 | 50.70 | 50.70 | -1.73% | 5,936,443 |
| Feb 10, 2026 | 52.22 | 52.28 | 51.19 | 51.59 | 51.59 | -0.98% | 6,041,038 |
| Feb 9, 2026 | 53.13 | 53.66 | 52.00 | 52.10 | 52.10 | -0.57% | 10,218,510 |
| Feb 6, 2026 | 54.00 | 54.30 | 52.32 | 52.40 | 52.40 | -4.10% | 5,460,849 |
| Feb 5, 2026 | 55.89 | 56.88 | 53.71 | 54.64 | 54.64 | -4.63% | 9,459,416 |
| Feb 4, 2026 | 63.60 | 64.00 | 57.29 | 57.29 | 57.29 | -9.99% | 8,551,770 |
| Feb 3, 2026 | 62.49 | 63.98 | 60.38 | 63.65 | 63.65 | 2.17% | 6,688,219 |
| Feb 2, 2026 | 68.00 | 69.34 | 62.28 | 62.30 | 62.30 | -6.29% | 6,515,685 |
| Jan 30, 2026 | 67.00 | 67.58 | 65.65 | 66.48 | 66.48 | -1.10% | 3,528,275 |
| Jan 29, 2026 | 65.58 | 72.50 | 64.66 | 67.22 | 67.22 | 0.82% | 8,882,910 |
| Jan 28, 2026 | 69.01 | 69.27 | 65.56 | 66.67 | 66.67 | -2.67% | 6,196,646 |
| Jan 27, 2026 | 68.95 | 70.36 | 65.71 | 68.50 | 68.50 | -1.44% | 6,611,629 |
| Jan 26, 2026 | 73.05 | 74.51 | 67.48 | 69.50 | 69.50 | 1.70% | 7,645,967 |
| Jan 23, 2026 | 70.26 | 71.59 | 67.68 | 68.34 | 68.34 | -2.23% | 6,894,681 |
| Jan 22, 2026 | 67.04 | 71.50 | 65.89 | 69.90 | 69.90 | 4.38% | 6,310,375 |
| Jan 21, 2026 | 66.70 | 70.14 | 66.00 | 66.97 | 66.97 | -1.27% | 5,565,289 |
| Jan 20, 2026 | 70.37 | 72.39 | 67.12 | 67.83 | 67.83 | -2.54% | 6,062,095 |
| Jan 19, 2026 | 68.20 | 73.98 | 68.20 | 69.60 | 69.60 | 0.01% | 9,396,551 |
| Jan 16, 2026 | 67.00 | 73.99 | 67.00 | 69.59 | 69.59 | -1.15% | 11,495,820 |
| Jan 15, 2026 | 67.33 | 71.28 | 66.20 | 70.40 | 70.40 | 2.22% | 9,133,450 |
| Jan 14, 2026 | 65.69 | 72.00 | 65.51 | 68.87 | 68.87 | 4.51% | 11,368,280 |
| Jan 13, 2026 | 67.99 | 69.80 | 65.02 | 65.90 | 65.90 | 3.86% | 12,330,160 |
| Jan 12, 2026 | 60.90 | 64.50 | 58.50 | 63.45 | 63.45 | 6.44% | 12,416,860 |
| Jan 9, 2026 | 56.50 | 59.89 | 56.28 | 59.61 | 59.61 | 4.80% | 7,354,863 |
| Jan 8, 2026 | 55.77 | 57.50 | 55.00 | 56.88 | 56.88 | 2.58% | 4,547,185 |
| Jan 7, 2026 | 55.74 | 55.82 | 54.95 | 55.45 | 55.45 | -1.37% | 3,145,000 |
| Jan 6, 2026 | 57.17 | 57.23 | 55.62 | 56.22 | 56.22 | -1.71% | 3,410,150 |
| Jan 5, 2026 | 53.42 | 57.97 | 53.09 | 57.20 | 57.20 | 6.84% | 5,850,556 |
| Dec 31, 2025 | 51.32 | 55.18 | 51.20 | 53.54 | 53.54 | 3.30% | 4,868,523 |
| Dec 30, 2025 | 51.45 | 53.49 | 50.50 | 51.83 | 51.83 | 3.14% | 3,867,056 |
| Dec 29, 2025 | 49.41 | 51.13 | 49.40 | 50.25 | 50.25 | 0.94% | 1,476,616 |
| Dec 26, 2025 | 49.34 | 50.30 | 49.32 | 49.78 | 49.78 | 0.77% | 1,076,585 |
| Dec 25, 2025 | 49.60 | 49.87 | 49.25 | 49.40 | 49.40 | -0.02% | 1,186,440 |
| Dec 24, 2025 | 49.22 | 49.94 | 49.21 | 49.41 | 49.41 | 0.06% | 1,164,494 |
| Dec 23, 2025 | 50.03 | 50.03 | 49.11 | 49.38 | 49.38 | -0.96% | 1,473,100 |
| Dec 22, 2025 | 50.74 | 50.74 | 49.73 | 49.86 | 49.86 | -1.17% | 1,648,004 |
| Dec 19, 2025 | 50.68 | 51.10 | 50.20 | 50.45 | 50.45 | -0.30% | 1,354,554 |
| Dec 18, 2025 | 49.86 | 51.45 | 49.51 | 50.60 | 50.60 | 1.44% | 1,979,449 |
| Dec 17, 2025 | 49.25 | 50.25 | 48.77 | 49.88 | 49.88 | 0.83% | 1,372,400 |
| Dec 16, 2025 | 49.40 | 49.95 | 48.80 | 49.47 | 49.47 | 0.34% | 1,065,500 |
| Dec 15, 2025 | 49.47 | 49.70 | 48.89 | 49.30 | 49.30 | -0.42% | 788,561 |
| Dec 12, 2025 | 48.70 | 49.76 | 48.50 | 49.51 | 49.51 | 1.89% | 1,382,586 |
| Dec 11, 2025 | 49.90 | 49.90 | 48.31 | 48.59 | 48.59 | -1.64% | 1,556,050 |
| Dec 10, 2025 | 49.27 | 49.58 | 48.80 | 49.40 | 49.40 | -0.16% | 959,699 |
| Dec 9, 2025 | 49.95 | 50.35 | 49.48 | 49.48 | 49.48 | -0.92% | 1,112,221 |
| Dec 8, 2025 | 49.82 | 50.26 | 49.61 | 49.94 | 49.94 | 0.16% | 1,536,101 |
| Dec 5, 2025 | 50.31 | 50.73 | 48.68 | 49.86 | 49.86 | -2.67% | 2,875,943 |
| Dec 4, 2025 | 52.00 | 52.10 | 50.33 | 51.23 | 51.23 | -1.21% | 1,786,282 |
| Dec 3, 2025 | 52.99 | 53.09 | 51.70 | 51.86 | 51.86 | -1.97% | 1,435,735 |
| Dec 2, 2025 | 53.50 | 53.63 | 52.69 | 52.90 | 52.90 | -0.94% | 916,515 |
| Dec 1, 2025 | 53.01 | 54.20 | 52.00 | 53.40 | 53.40 | 1.04% | 1,525,455 |
| Nov 28, 2025 | 52.43 | 53.33 | 52.23 | 52.85 | 52.85 | 0.80% | 1,532,820 |
| Nov 27, 2025 | 53.50 | 53.60 | 52.38 | 52.43 | 52.43 | -2.27% | 1,631,898 |
| Nov 26, 2025 | 54.30 | 55.23 | 53.54 | 53.65 | 53.65 | -1.92% | 1,960,606 |
| Nov 25, 2025 | 54.75 | 55.91 | 54.45 | 54.70 | 54.70 | 0.46% | 3,054,753 |
| Nov 24, 2025 | 52.23 | 54.77 | 51.50 | 54.45 | 54.45 | 4.47% | 3,133,657 |
| Nov 21, 2025 | 52.00 | 53.07 | 51.51 | 52.12 | 52.12 | -0.34% | 1,824,823 |
| Nov 20, 2025 | 53.45 | 53.65 | 52.23 | 52.30 | 52.30 | -2.10% | 1,184,200 |
| Nov 19, 2025 | 53.78 | 54.00 | 52.85 | 53.42 | 53.42 | -0.61% | 1,311,817 |
| Nov 18, 2025 | 52.80 | 54.31 | 52.57 | 53.75 | 53.75 | 1.24% | 2,016,368 |
| Nov 17, 2025 | 52.18 | 53.39 | 52.00 | 53.09 | 53.09 | 1.61% | 1,321,570 |
| Nov 14, 2025 | 53.24 | 53.96 | 52.25 | 52.25 | 52.25 | -2.86% | 1,725,500 |
| Nov 13, 2025 | 52.38 | 54.30 | 52.05 | 53.79 | 53.79 | 2.69% | 3,613,496 |
| Nov 12, 2025 | 52.93 | 52.93 | 52.00 | 52.38 | 52.38 | -1.04% | 1,485,107 |
| Nov 11, 2025 | 53.64 | 53.91 | 52.90 | 52.93 | 52.93 | -1.16% | 2,023,516 |
| Nov 10, 2025 | 53.82 | 54.70 | 53.09 | 53.55 | 53.55 | -0.50% | 1,820,725 |
| Nov 7, 2025 | 54.49 | 54.49 | 53.61 | 53.82 | 53.82 | -1.70% | 2,037,970 |
| Nov 6, 2025 | 55.70 | 55.85 | 54.36 | 54.75 | 54.75 | -1.71% | 2,485,802 |
| Nov 5, 2025 | 56.50 | 57.10 | 55.08 | 55.70 | 55.70 | -2.76% | 2,478,930 |
| Nov 4, 2025 | 57.02 | 57.46 | 56.61 | 57.28 | 57.28 | -0.40% | 2,390,674 |
| Nov 3, 2025 | 57.58 | 57.80 | 56.70 | 57.51 | 57.51 | 0.74% | 3,122,306 |
| Oct 31, 2025 | 54.30 | 58.23 | 54.02 | 57.09 | 57.09 | 4.81% | 6,880,094 |
| Oct 30, 2025 | 54.20 | 55.83 | 53.59 | 54.47 | 54.47 | -0.31% | 2,897,514 |
| Oct 29, 2025 | 55.00 | 55.60 | 54.20 | 54.64 | 54.64 | -2.22% | 2,860,652 |
| Oct 28, 2025 | 55.01 | 57.16 | 54.50 | 55.88 | 55.88 | 1.51% | 4,406,458 |
| Oct 27, 2025 | 55.64 | 56.00 | 54.81 | 55.05 | 55.05 | -0.51% | 1,792,891 |
| Oct 24, 2025 | 55.10 | 55.55 | 54.91 | 55.33 | 55.33 | 0.60% | 1,203,412 |
| Oct 23, 2025 | 54.99 | 55.18 | 53.64 | 55.00 | 55.00 | 0.22% | 1,495,148 |
| Oct 22, 2025 | 55.68 | 55.68 | 54.80 | 54.88 | 54.88 | -1.70% | 1,300,254 |
| Oct 21, 2025 | 55.42 | 56.25 | 55.40 | 55.83 | 55.76 | 0.79% | 1,730,842 |
| Oct 20, 2025 | 56.50 | 56.94 | 55.17 | 55.39 | 55.32 | -1.12% | 2,675,285 |
| Oct 17, 2025 | 57.50 | 57.88 | 55.88 | 56.02 | 55.94 | -2.83% | 2,803,980 |
| Oct 16, 2025 | 58.23 | 58.40 | 56.75 | 57.65 | 57.57 | -1.79% | 3,692,677 |
| Oct 15, 2025 | 58.40 | 60.13 | 57.20 | 58.70 | 58.62 | 0.51% | 5,972,257 |
| Oct 14, 2025 | 57.67 | 59.40 | 56.65 | 58.40 | 58.32 | 1.25% | 5,836,926 |
| Oct 13, 2025 | 55.12 | 60.66 | 55.12 | 57.68 | 57.60 | 0.79% | 6,051,536 |
| Oct 10, 2025 | 58.47 | 58.47 | 57.01 | 57.23 | 57.15 | -3.10% | 3,529,502 |
| Oct 9, 2025 | 57.41 | 59.74 | 56.39 | 59.06 | 58.98 | 3.16% | 4,708,036 |