Guangdong Weide Information Technology CO,.Ltd. (SHA:688171)
China
· Delayed Price · Currency is CNY 57.70
+4.00 (7.45%)
Mar 10, 2026, 3:00 PM CST
SHA:688171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 54.00 | 58.27 | 54.00 | 57.70 | 57.70 | 7.45% | 2,371,119 |
| Mar 9, 2026 | 55.80 | 55.80 | 52.05 | 53.70 | 53.70 | -3.33% | 1,654,860 |
| Mar 6, 2026 | 55.92 | 57.48 | 55.19 | 55.55 | 55.55 | -0.66% | 1,556,946 |
| Mar 5, 2026 | 55.35 | 56.30 | 54.37 | 55.92 | 55.92 | 2.51% | 1,109,745 |
| Mar 4, 2026 | 51.61 | 55.38 | 51.61 | 54.55 | 54.55 | 2.79% | 1,290,023 |
| Mar 3, 2026 | 57.52 | 57.60 | 52.64 | 53.07 | 53.07 | -7.51% | 1,764,373 |
| Mar 2, 2026 | 56.49 | 60.60 | 55.79 | 57.38 | 57.38 | -0.24% | 2,373,880 |
| Feb 27, 2026 | 55.32 | 57.80 | 53.34 | 57.52 | 57.52 | 4.49% | 2,213,890 |
| Feb 26, 2026 | 54.48 | 55.80 | 53.19 | 55.05 | 55.05 | 2.86% | 1,110,012 |
| Feb 25, 2026 | 53.93 | 54.76 | 53.00 | 53.52 | 53.52 | -1.22% | 947,125 |
| Feb 24, 2026 | 52.66 | 54.39 | 52.60 | 54.18 | 54.18 | 2.85% | 1,413,968 |
| Feb 13, 2026 | 51.60 | 53.45 | 50.51 | 52.68 | 52.68 | 2.45% | 1,158,056 |
| Feb 12, 2026 | 50.33 | 51.84 | 49.97 | 51.42 | 51.42 | 1.32% | 804,244 |
| Feb 11, 2026 | 53.02 | 53.02 | 49.60 | 50.75 | 50.75 | -2.37% | 2,192,412 |
| Feb 10, 2026 | 51.00 | 53.73 | 51.00 | 51.98 | 51.98 | -1.55% | 617,394 |
| Feb 9, 2026 | 53.95 | 54.21 | 52.16 | 52.80 | 52.80 | -0.81% | 1,271,949 |
| Feb 6, 2026 | 50.00 | 54.06 | 50.00 | 53.23 | 53.23 | 3.18% | 1,193,549 |
| Feb 5, 2026 | 52.28 | 52.28 | 50.60 | 51.59 | 51.59 | -1.43% | 759,010 |
| Feb 4, 2026 | 52.56 | 53.99 | 51.60 | 52.34 | 52.34 | -1.04% | 1,094,058 |
| Feb 3, 2026 | 53.40 | 54.00 | 51.37 | 52.89 | 52.89 | 1.52% | 1,011,413 |
| Feb 2, 2026 | 55.00 | 56.07 | 52.00 | 52.10 | 52.10 | -7.31% | 1,463,051 |
| Jan 30, 2026 | 58.54 | 58.54 | 56.09 | 56.21 | 56.21 | -3.57% | 1,517,849 |
| Jan 29, 2026 | 58.93 | 60.26 | 56.84 | 58.29 | 58.29 | -1.90% | 1,620,515 |
| Jan 28, 2026 | 60.58 | 61.40 | 58.89 | 59.42 | 59.42 | -0.93% | 1,811,298 |
| Jan 27, 2026 | 54.69 | 60.45 | 54.69 | 59.98 | 59.98 | 7.99% | 2,527,646 |
| Jan 26, 2026 | 56.95 | 58.80 | 55.07 | 55.54 | 55.54 | -2.36% | 2,242,494 |
| Jan 23, 2026 | 56.80 | 57.96 | 55.80 | 56.88 | 56.88 | 0.96% | 1,507,635 |
| Jan 22, 2026 | 58.00 | 58.57 | 55.97 | 56.34 | 56.34 | -1.90% | 1,296,939 |
| Jan 21, 2026 | 54.30 | 58.20 | 53.66 | 57.43 | 57.43 | 5.76% | 1,992,421 |
| Jan 20, 2026 | 55.95 | 55.95 | 53.04 | 54.30 | 54.30 | -1.06% | 1,379,021 |
| Jan 19, 2026 | 56.23 | 56.23 | 52.40 | 54.88 | 54.88 | -2.14% | 2,952,812 |
| Jan 16, 2026 | 55.37 | 56.58 | 52.48 | 56.08 | 56.08 | 3.32% | 2,253,779 |
| Jan 15, 2026 | 52.18 | 54.30 | 51.51 | 54.28 | 54.28 | 4.38% | 2,016,526 |
| Jan 14, 2026 | 53.50 | 54.28 | 51.28 | 52.00 | 52.00 | 0.48% | 2,508,250 |
| Jan 13, 2026 | 52.08 | 55.23 | 51.10 | 51.75 | 51.75 | -0.61% | 3,934,822 |
| Jan 12, 2026 | 49.45 | 52.40 | 47.81 | 52.07 | 52.07 | 7.41% | 2,720,097 |
| Jan 9, 2026 | 48.40 | 49.60 | 47.40 | 48.48 | 48.48 | 2.00% | 1,936,216 |
| Jan 8, 2026 | 49.61 | 49.61 | 47.23 | 47.53 | 47.53 | -4.00% | 1,953,152 |
| Jan 7, 2026 | 48.53 | 51.36 | 47.22 | 49.51 | 49.51 | 3.86% | 3,119,365 |
| Jan 6, 2026 | 46.26 | 48.85 | 46.26 | 47.67 | 47.67 | 1.49% | 1,457,776 |
| Jan 5, 2026 | 46.61 | 48.00 | 45.47 | 46.97 | 46.97 | 0.66% | 1,524,033 |
| Dec 31, 2025 | 44.80 | 47.60 | 44.80 | 46.66 | 46.66 | 2.89% | 2,119,479 |
| Dec 30, 2025 | 43.31 | 47.87 | 43.06 | 45.35 | 45.35 | 5.69% | 2,782,397 |
| Dec 29, 2025 | 41.61 | 43.36 | 41.61 | 42.91 | 42.91 | 3.40% | 1,258,587 |
| Dec 26, 2025 | 42.28 | 42.55 | 41.00 | 41.50 | 41.50 | -1.24% | 546,983 |
| Dec 25, 2025 | 42.11 | 42.87 | 41.57 | 42.02 | 42.02 | -0.05% | 483,766 |
| Dec 24, 2025 | 41.41 | 42.31 | 41.41 | 42.04 | 42.04 | 0.33% | 522,824 |
| Dec 23, 2025 | 42.06 | 42.96 | 41.64 | 41.90 | 41.90 | -1.37% | 691,725 |
| Dec 22, 2025 | 42.90 | 42.90 | 42.00 | 42.48 | 42.48 | -0.75% | 660,106 |
| Dec 19, 2025 | 43.44 | 43.76 | 42.63 | 42.80 | 42.80 | -1.81% | 664,745 |
| Dec 18, 2025 | 44.99 | 44.99 | 43.15 | 43.59 | 43.59 | -1.80% | 520,923 |
| Dec 17, 2025 | 42.95 | 44.41 | 42.65 | 44.39 | 44.39 | 2.47% | 954,449 |
| Dec 16, 2025 | 43.30 | 43.81 | 42.15 | 43.32 | 43.32 | 0.74% | 788,813 |
| Dec 15, 2025 | 46.10 | 46.10 | 43.00 | 43.00 | 43.00 | -4.57% | 1,123,749 |
| Dec 12, 2025 | 44.90 | 46.31 | 44.77 | 45.06 | 45.06 | -2.02% | 832,625 |
| Dec 11, 2025 | 46.68 | 46.94 | 45.51 | 45.99 | 45.99 | -1.71% | 642,083 |
| Dec 10, 2025 | 48.68 | 48.68 | 46.12 | 46.79 | 46.79 | -2.60% | 861,024 |
| Dec 9, 2025 | 45.65 | 48.50 | 45.58 | 48.04 | 48.04 | 3.40% | 1,553,240 |
| Dec 8, 2025 | 45.95 | 46.80 | 45.00 | 46.46 | 46.46 | 1.53% | 1,031,253 |
| Dec 5, 2025 | 45.80 | 45.90 | 44.66 | 45.76 | 45.76 | 0.15% | 845,392 |
| Dec 4, 2025 | 47.98 | 47.98 | 45.45 | 45.69 | 45.69 | -2.60% | 823,267 |
| Dec 3, 2025 | 48.00 | 48.70 | 46.52 | 46.91 | 46.91 | -2.94% | 1,078,578 |
| Dec 2, 2025 | 51.00 | 51.50 | 48.15 | 48.33 | 48.33 | -4.49% | 1,442,630 |
| Dec 1, 2025 | 50.50 | 52.20 | 50.06 | 50.60 | 50.60 | -0.75% | 1,625,899 |
| Nov 28, 2025 | 48.00 | 51.48 | 47.35 | 50.98 | 50.98 | 6.52% | 1,911,469 |
| Nov 27, 2025 | 46.10 | 48.50 | 45.63 | 47.86 | 47.86 | 3.48% | 1,350,459 |
| Nov 26, 2025 | 45.98 | 47.50 | 45.76 | 46.25 | 46.25 | 0.89% | 1,111,015 |
| Nov 25, 2025 | 46.00 | 46.97 | 45.20 | 45.84 | 45.84 | 2.30% | 1,341,791 |
| Nov 24, 2025 | 41.59 | 45.16 | 41.59 | 44.81 | 44.81 | 8.24% | 1,354,318 |
| Nov 21, 2025 | 43.72 | 44.37 | 41.00 | 41.40 | 41.40 | -5.54% | 830,078 |
| Nov 20, 2025 | 45.35 | 45.35 | 43.23 | 43.83 | 43.83 | -1.51% | 739,368 |
| Nov 19, 2025 | 45.30 | 46.46 | 44.36 | 44.50 | 44.50 | -1.77% | 625,381 |
| Nov 18, 2025 | 46.28 | 46.65 | 44.16 | 45.30 | 45.30 | - | 966,811 |
| Nov 17, 2025 | 45.81 | 46.46 | 44.85 | 45.30 | 45.30 | 0.31% | 865,885 |
| Nov 14, 2025 | 45.75 | 46.65 | 44.70 | 45.16 | 45.16 | -2.65% | 1,552,498 |
| Nov 13, 2025 | 46.78 | 47.90 | 45.66 | 46.39 | 46.39 | -0.39% | 1,252,417 |
| Nov 12, 2025 | 46.90 | 47.17 | 45.81 | 46.57 | 46.57 | -1.27% | 951,679 |
| Nov 11, 2025 | 46.66 | 48.44 | 46.53 | 47.17 | 47.17 | -0.27% | 1,065,889 |
| Nov 10, 2025 | 47.77 | 48.32 | 45.71 | 47.30 | 47.30 | -0.88% | 1,435,834 |
| Nov 7, 2025 | 48.75 | 49.19 | 47.37 | 47.72 | 47.72 | -3.09% | 1,168,222 |
| Nov 6, 2025 | 48.48 | 50.14 | 48.03 | 49.24 | 49.24 | 1.69% | 1,544,716 |
| Nov 5, 2025 | 50.53 | 51.00 | 48.40 | 48.42 | 48.42 | -4.89% | 1,907,202 |
| Nov 4, 2025 | 53.10 | 53.15 | 50.51 | 50.91 | 50.91 | -4.12% | 1,530,256 |
| Nov 3, 2025 | 53.36 | 53.50 | 50.61 | 53.10 | 53.10 | -1.17% | 3,085,870 |
| Oct 31, 2025 | 52.50 | 55.50 | 52.00 | 53.73 | 53.73 | -2.10% | 4,742,303 |
| Oct 30, 2025 | 47.69 | 57.22 | 47.69 | 54.88 | 54.88 | 15.10% | 6,004,154 |
| Oct 29, 2025 | 47.76 | 49.13 | 47.28 | 47.68 | 47.68 | 0.06% | 930,776 |
| Oct 28, 2025 | 47.50 | 49.18 | 47.48 | 47.65 | 47.65 | -2.72% | 1,187,602 |
| Oct 27, 2025 | 47.60 | 50.30 | 47.60 | 48.98 | 48.98 | 2.96% | 1,630,846 |
| Oct 24, 2025 | 50.48 | 50.48 | 45.65 | 47.57 | 47.57 | 3.41% | 1,826,557 |
| Oct 23, 2025 | 47.00 | 47.00 | 44.87 | 46.00 | 46.00 | -0.24% | 1,246,295 |
| Oct 22, 2025 | 47.42 | 47.71 | 45.90 | 46.11 | 46.11 | -2.29% | 925,812 |
| Oct 21, 2025 | 47.23 | 48.77 | 46.73 | 47.19 | 47.19 | 0.11% | 1,207,338 |
| Oct 20, 2025 | 49.95 | 51.00 | 46.29 | 47.14 | 47.14 | -2.88% | 1,131,578 |
| Oct 17, 2025 | 50.38 | 50.70 | 48.45 | 48.54 | 48.54 | -3.06% | 930,929 |
| Oct 16, 2025 | 50.70 | 52.78 | 49.99 | 50.07 | 50.07 | -1.26% | 1,066,373 |
| Oct 15, 2025 | 50.01 | 53.17 | 50.01 | 50.71 | 50.71 | 0.34% | 1,048,766 |
| Oct 14, 2025 | 54.00 | 55.05 | 50.49 | 50.54 | 50.54 | -5.73% | 1,136,021 |
| Oct 13, 2025 | 47.71 | 55.00 | 47.71 | 53.61 | 53.61 | -4.49% | 1,695,864 |
| Oct 10, 2025 | 57.00 | 57.98 | 55.48 | 56.13 | 56.13 | -1.44% | 1,374,142 |