Skip to main content
Weifu High-Technology Group Co., Ltd. (SHE:000581)
China flag China · Delayed Price · Currency is CNY
24.85
-0.37 (-1.47%)
Mar 9, 2026, 3:04 PM CST

SHE:000581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7025.0824.0324.8524.85-1.47%26,236,320
Mar 6, 202624.1525.9223.7625.2225.225.08%42,619,050
Mar 5, 202624.0524.3823.6724.0024.001.31%21,931,360
Mar 4, 202623.6024.2823.3123.6923.69-0.71%21,843,740
Mar 3, 202625.0525.1523.6823.8623.86-4.94%34,636,720
Mar 2, 202625.1625.7324.3525.1025.10-1.18%38,674,940
Feb 27, 202624.2526.0024.1425.4025.402.05%60,945,770
Feb 26, 202623.7825.5423.6024.8924.895.73%90,948,377
Feb 25, 202621.5023.5421.4823.5423.5410.00%49,679,499
Feb 24, 202621.0821.5421.0121.4021.403.13%17,353,270
Feb 13, 202621.2521.2520.7020.7520.75-2.76%11,499,400
Feb 12, 202621.0221.4721.0221.3421.341.62%12,569,460
Feb 11, 202620.8021.2220.7821.0021.001.16%11,079,091
Feb 10, 202620.9320.9520.7620.7620.76-0.67%6,516,652
Feb 9, 202620.8520.9920.7820.9020.901.36%7,914,331
Feb 6, 202620.7220.9620.5720.6220.62-1.10%8,672,753
Feb 5, 202621.1121.1620.7920.8520.85-1.51%7,268,319
Feb 4, 202620.8521.3620.8421.1721.171.10%9,161,120
Feb 3, 202620.9521.0420.7120.9420.941.26%8,098,593
Feb 2, 202621.3421.5020.6620.6820.68-3.41%14,828,140
Jan 30, 202622.1122.1321.2121.4121.41-3.65%20,035,538
Jan 29, 202621.5322.2821.4522.2222.222.92%27,270,646
Jan 28, 202621.5521.6721.4421.5921.59-0.05%10,698,477
Jan 27, 202621.4821.7621.1321.6021.600.47%14,709,650
Jan 26, 202621.8521.9321.3521.5021.50-1.15%17,268,880
Jan 23, 202621.5921.9121.5921.7521.750.79%15,174,210
Jan 22, 202621.4421.8821.4021.5821.580.75%17,145,660
Jan 21, 202621.3621.5321.2821.4221.420.33%13,821,280
Jan 20, 202621.2621.4521.0921.3521.350.42%14,533,000
Jan 19, 202620.8521.2620.8521.2621.262.31%19,602,740
Jan 16, 202620.5220.8820.5220.7820.781.46%17,662,570
Jan 15, 202620.3820.5220.3320.4820.480.20%7,600,709
Jan 14, 202620.4820.7620.2820.4420.44-0.34%16,587,353
Jan 13, 202620.7920.8420.4520.5120.51-1.06%14,235,670
Jan 12, 202620.6220.7520.4820.7320.730.44%15,632,960
Jan 9, 202620.3820.7520.3820.6420.641.28%12,347,040
Jan 8, 202620.5020.5820.3420.3820.38-0.68%12,542,900
Jan 7, 202620.7620.7720.5020.5220.52-1.06%10,033,220
Jan 6, 202620.6120.7920.5820.7420.740.83%10,348,670
Jan 5, 202620.6220.6520.4420.5720.57-0.24%10,578,808
Dec 31, 202520.7520.7520.5320.6220.62-0.24%6,730,407
Dec 30, 202520.3920.7120.3620.6720.671.22%7,995,391
Dec 29, 202520.5420.6320.4120.4220.42-0.63%6,990,537
Dec 26, 202520.4320.6820.3720.5520.550.29%7,954,897
Dec 25, 202520.3520.5720.2820.4920.490.79%7,566,203
Dec 24, 202520.2420.3720.1720.3320.330.74%5,717,253
Dec 23, 202520.3820.4620.1320.1820.18-0.98%5,903,097
Dec 22, 202520.3520.4720.3120.3820.380.30%6,897,134
Dec 19, 202520.3120.8020.2720.3220.320.64%9,293,020
Dec 18, 202519.9920.2219.9420.1920.190.65%7,369,321
Dec 17, 202519.8420.0919.7720.0620.060.70%8,649,095
Dec 16, 202519.9120.0019.6519.9219.92-7,967,800
Dec 15, 202520.0320.1019.8319.9219.92-1.04%8,937,652
Dec 12, 202519.9120.2619.8320.1320.131.26%13,446,710
Dec 11, 202520.2020.2219.8219.8819.88-1.34%10,461,300
Dec 10, 202520.0720.2120.0320.1520.150.10%7,879,288
Dec 9, 202520.4020.4120.1020.1320.13-1.28%8,989,150
Dec 8, 202520.4620.6020.3620.3920.39-0.10%8,655,600
Dec 5, 202520.2020.4620.1020.4120.410.79%7,119,985
Dec 4, 202520.2120.3320.1120.2520.250.40%5,592,784
Dec 3, 202520.2320.2720.0820.1720.17-0.30%4,933,848
Dec 2, 202520.2820.3020.1620.2320.23-0.39%5,015,668
Dec 1, 202520.2420.3920.1920.3120.310.25%9,106,100
Nov 28, 202520.1720.2820.1020.2620.260.40%5,022,381
Nov 27, 202520.1420.3020.1020.1820.180.20%5,265,715
Nov 26, 202520.0620.2420.0420.1420.140.40%6,080,700
Nov 25, 202520.2220.3820.0520.0620.06-0.10%9,790,926
Nov 24, 202520.1520.3120.0120.0820.080.15%7,182,000
Nov 21, 202520.6720.8020.0120.0520.05-3.74%15,102,874
Nov 20, 202521.1921.2820.7120.8320.83-1.75%10,471,230
Nov 19, 202521.3221.4221.0621.2021.20-0.56%5,886,888
Nov 18, 202521.3621.4621.2321.3221.32-0.23%6,433,900
Nov 17, 202521.7021.7021.3121.3721.37-1.57%8,239,793
Nov 14, 202521.9622.1021.6821.7121.71-1.76%8,104,019
Nov 13, 202522.0022.1521.9522.1022.100.27%7,178,900
Nov 12, 202522.2022.2521.9722.0422.04-0.77%7,280,593
Nov 11, 202522.4222.5022.1622.2122.21-0.67%8,617,134
Nov 10, 202522.5122.6922.2622.3622.36-1.45%11,942,040
Nov 7, 202522.4023.1022.3122.6922.691.29%23,184,480
Nov 6, 202521.7022.5221.6922.4022.403.23%23,708,790
Nov 5, 202521.2121.7721.2121.7021.701.40%10,215,610
Nov 4, 202521.4521.7221.2721.4021.40-0.42%7,793,358
Nov 3, 202521.4721.5421.2321.4921.490.19%8,606,556
Oct 31, 202521.4321.7321.2721.4521.45-0.19%10,161,700
Oct 30, 202521.7021.8721.4721.4921.49-0.92%11,414,500
Oct 29, 202521.5021.7321.3921.6921.690.46%12,378,190
Oct 28, 202522.0922.4021.5321.5921.592.71%26,496,960
Oct 27, 202521.0021.1820.9121.0221.020.67%9,439,252
Oct 24, 202520.6621.0320.6520.8820.881.02%7,874,815
Oct 23, 202520.7520.7520.3620.6720.67-0.34%9,762,262
Oct 22, 202520.8620.8920.6920.7420.74-0.81%5,526,165
Oct 21, 202520.8020.9420.7020.9120.910.72%6,461,891
Oct 20, 202520.8520.8920.6820.7620.760.19%7,207,338
Oct 17, 202521.4121.4520.6020.7220.72-3.45%14,915,110
Oct 16, 202521.6521.8721.4021.4621.46-0.74%10,189,860
Oct 15, 202521.4521.6821.2821.6221.621.12%10,343,460
Oct 14, 202521.9022.1221.3521.3821.28-2.37%15,315,710
Oct 13, 202522.0022.0321.4521.9021.80-3.23%20,698,760
Oct 10, 202523.1523.1622.5222.6322.52-2.37%15,842,120
Oct 9, 202523.0023.2722.7123.1823.070.61%21,969,580