Guangdong Weide Information Technology CO,.Ltd. (SHA:688171)
China
· Delayed Price · Currency is CNY 51.97
+0.17 (0.33%)
Apr 29, 2026, 3:00 PM CST
SHA:688171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.99 | 52.80 | 50.97 | 51.97 | 51.97 | 0.33% | 1,767,260 |
| Apr 28, 2026 | 51.79 | 52.63 | 50.17 | 51.80 | 51.80 | - | 1,981,842 |
| Apr 27, 2026 | 53.81 | 55.00 | 51.80 | 51.80 | 51.80 | -3.72% | 2,338,016 |
| Apr 24, 2026 | 55.00 | 55.00 | 52.00 | 53.80 | 53.80 | -1.77% | 2,095,471 |
| Apr 23, 2026 | 53.97 | 54.88 | 52.37 | 54.77 | 54.77 | 2.28% | 2,314,133 |
| Apr 22, 2026 | 53.05 | 54.04 | 51.70 | 53.55 | 53.55 | 0.30% | 2,055,676 |
| Apr 21, 2026 | 57.60 | 57.60 | 50.13 | 53.39 | 53.39 | -2.39% | 4,758,499 |
| Apr 20, 2026 | 54.77 | 54.89 | 53.21 | 54.70 | 54.70 | 0.77% | 2,411,706 |
| Apr 17, 2026 | 49.40 | 55.00 | 48.62 | 54.28 | 54.28 | 9.44% | 4,008,696 |
| Apr 16, 2026 | 48.82 | 49.90 | 46.99 | 49.60 | 49.60 | 1.91% | 2,372,691 |
| Apr 15, 2026 | 53.12 | 53.12 | 48.47 | 48.67 | 48.67 | 2.57% | 2,895,767 |
| Apr 14, 2026 | 44.70 | 49.08 | 44.60 | 47.45 | 47.45 | 7.13% | 3,153,517 |
| Apr 13, 2026 | 45.95 | 46.42 | 43.99 | 44.29 | 44.29 | -3.61% | 2,634,097 |
| Apr 10, 2026 | 47.87 | 48.28 | 45.56 | 45.95 | 45.95 | -3.47% | 2,310,553 |
| Apr 9, 2026 | 50.69 | 50.69 | 47.30 | 47.60 | 47.60 | -7.23% | 2,184,257 |
| Apr 8, 2026 | 47.99 | 51.66 | 47.99 | 51.31 | 51.31 | 9.87% | 2,018,542 |
| Apr 7, 2026 | 46.50 | 47.80 | 46.09 | 46.70 | 46.70 | -0.41% | 589,215 |
| Apr 3, 2026 | 44.97 | 47.44 | 44.97 | 46.89 | 46.89 | 2.20% | 728,691 |
| Apr 2, 2026 | 48.60 | 48.60 | 45.35 | 45.88 | 45.88 | -4.20% | 675,302 |
| Apr 1, 2026 | 48.00 | 48.94 | 47.01 | 47.89 | 47.89 | 1.55% | 757,604 |
| Mar 31, 2026 | 49.50 | 49.98 | 47.16 | 47.16 | 47.16 | -3.77% | 1,067,504 |
| Mar 30, 2026 | 47.89 | 49.29 | 47.55 | 49.01 | 49.01 | 1.11% | 957,863 |
| Mar 27, 2026 | 47.30 | 49.49 | 46.24 | 48.47 | 48.47 | 2.26% | 930,022 |
| Mar 26, 2026 | 48.50 | 49.70 | 46.82 | 47.40 | 47.40 | -2.51% | 928,588 |
| Mar 25, 2026 | 48.00 | 49.72 | 47.11 | 48.62 | 48.62 | 1.29% | 1,309,089 |
| Mar 24, 2026 | 48.55 | 50.20 | 47.07 | 48.00 | 48.00 | 0.13% | 1,422,535 |
| Mar 23, 2026 | 49.49 | 49.87 | 45.01 | 47.94 | 47.94 | -3.77% | 1,312,910 |
| Mar 20, 2026 | 51.25 | 53.01 | 49.80 | 49.82 | 49.82 | -2.31% | 852,657 |
| Mar 19, 2026 | 52.09 | 52.58 | 50.90 | 51.00 | 51.00 | -4.01% | 775,108 |
| Mar 18, 2026 | 52.99 | 53.94 | 52.21 | 53.13 | 53.13 | 1.49% | 719,193 |
| Mar 17, 2026 | 53.80 | 53.93 | 51.93 | 52.35 | 52.35 | -2.93% | 1,342,799 |
| Mar 16, 2026 | 56.00 | 56.01 | 53.70 | 53.93 | 53.93 | -3.87% | 1,265,418 |
| Mar 13, 2026 | 55.10 | 57.39 | 55.10 | 56.10 | 56.10 | -0.27% | 1,205,027 |
| Mar 12, 2026 | 57.78 | 57.78 | 55.20 | 56.25 | 56.25 | -2.65% | 1,444,915 |
| Mar 11, 2026 | 58.25 | 58.25 | 56.01 | 57.78 | 57.78 | 0.14% | 1,220,010 |
| 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 |