Weaver Network Technology Co., Ltd. (SHA:603039)
China
· Delayed Price · Currency is CNY 45.24
+1.64 (3.76%)
Apr 29, 2026, 3:00 PM CST
Weaver Network Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.01 | 45.47 | 42.91 | 45.24 | 45.24 | 3.76% | 6,670,365 |
| Apr 28, 2026 | 45.00 | 45.07 | 43.30 | 43.60 | 43.60 | -3.39% | 6,352,686 |
| Apr 27, 2026 | 46.00 | 46.58 | 45.01 | 45.13 | 45.13 | -1.89% | 8,191,839 |
| Apr 24, 2026 | 45.82 | 46.79 | 45.15 | 46.00 | 46.00 | -1.94% | 9,398,422 |
| Apr 23, 2026 | 44.77 | 47.47 | 44.61 | 46.91 | 46.91 | 3.55% | 24,954,660 |
| Apr 22, 2026 | 42.49 | 45.38 | 41.89 | 45.30 | 45.30 | 6.19% | 18,502,390 |
| Apr 21, 2026 | 43.53 | 43.78 | 42.11 | 42.66 | 42.66 | -2.67% | 7,243,120 |
| Apr 20, 2026 | 43.50 | 44.40 | 43.31 | 43.83 | 43.83 | 0.02% | 6,024,513 |
| Apr 17, 2026 | 44.02 | 44.17 | 43.14 | 43.82 | 43.82 | -1.13% | 6,211,970 |
| Apr 16, 2026 | 43.33 | 45.01 | 43.33 | 44.32 | 44.32 | 2.12% | 10,814,500 |
| Apr 15, 2026 | 44.51 | 44.60 | 43.10 | 43.40 | 43.40 | -2.71% | 6,905,023 |
| Apr 14, 2026 | 45.00 | 45.43 | 43.91 | 44.61 | 44.61 | 0.79% | 5,895,530 |
| Apr 13, 2026 | 43.88 | 44.79 | 43.88 | 44.26 | 44.26 | -1.51% | 5,318,750 |
| Apr 10, 2026 | 46.42 | 46.53 | 44.87 | 44.94 | 44.94 | -2.45% | 8,336,004 |
| Apr 9, 2026 | 46.50 | 46.98 | 45.63 | 46.07 | 46.07 | -3.01% | 9,474,711 |
| Apr 8, 2026 | 46.10 | 47.58 | 45.31 | 47.50 | 47.50 | 5.11% | 13,653,290 |
| Apr 7, 2026 | 44.61 | 45.62 | 44.06 | 45.19 | 45.19 | 0.76% | 8,060,325 |
| Apr 3, 2026 | 44.03 | 45.28 | 43.65 | 44.85 | 44.85 | 1.38% | 8,608,275 |
| Apr 2, 2026 | 45.15 | 45.30 | 43.52 | 44.24 | 44.24 | -4.74% | 11,077,040 |
| Apr 1, 2026 | 44.25 | 46.80 | 43.66 | 46.44 | 46.44 | 6.88% | 20,488,830 |
| Mar 31, 2026 | 42.47 | 43.45 | 41.62 | 43.45 | 43.45 | 10.00% | 6,353,689 |
| Mar 30, 2026 | 38.80 | 39.52 | 38.62 | 39.50 | 39.50 | 0.18% | 2,486,800 |
| Mar 27, 2026 | 38.40 | 39.44 | 38.37 | 39.43 | 39.43 | 1.00% | 2,369,847 |
| Mar 26, 2026 | 39.58 | 39.90 | 38.78 | 39.04 | 39.04 | -1.81% | 2,653,251 |
| Mar 25, 2026 | 38.95 | 39.92 | 38.94 | 39.76 | 39.76 | 2.03% | 3,024,427 |
| Mar 24, 2026 | 38.63 | 39.02 | 37.85 | 38.97 | 38.97 | 2.55% | 4,081,787 |
| Mar 23, 2026 | 39.83 | 39.95 | 37.65 | 38.00 | 38.00 | -6.20% | 6,254,553 |
| Mar 20, 2026 | 42.00 | 42.46 | 40.51 | 40.51 | 40.51 | -3.16% | 4,020,431 |
| Mar 19, 2026 | 42.60 | 42.90 | 41.81 | 41.83 | 41.83 | -3.10% | 3,868,659 |
| Mar 18, 2026 | 42.48 | 43.28 | 42.43 | 43.17 | 43.17 | 1.55% | 3,055,091 |
| Mar 17, 2026 | 43.46 | 43.50 | 42.51 | 42.51 | 42.51 | -2.03% | 3,586,912 |
| Mar 16, 2026 | 42.90 | 43.39 | 42.29 | 43.39 | 43.39 | 0.67% | 4,286,300 |
| Mar 13, 2026 | 43.90 | 44.16 | 43.07 | 43.10 | 43.10 | -2.93% | 5,517,071 |
| Mar 12, 2026 | 45.53 | 45.55 | 44.25 | 44.40 | 44.40 | -3.44% | 8,608,836 |
| Mar 11, 2026 | 44.55 | 46.98 | 43.87 | 45.98 | 45.98 | 3.96% | 13,908,260 |
| Mar 10, 2026 | 43.99 | 44.49 | 43.31 | 44.23 | 44.23 | 1.44% | 8,296,708 |
| 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 |