Skip to main content
Weifu High-Technology Group Co., Ltd. (SHE:000581)
China flag China · Delayed Price · Currency is CNY
20.41
+0.16 (0.79%)
At close: Dec 5, 2025

SHE:000581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202523.2123.3322.9023.0422.93-0.56%18,248,570
Sep 29, 202523.4523.8623.0523.1723.06-1.66%25,135,550
Sep 26, 202522.0023.9221.7623.5623.456.85%53,610,430
Sep 25, 202521.9522.3021.8022.0521.950.50%16,544,950
Sep 24, 202521.7022.2221.3421.9421.841.01%19,423,600
Sep 23, 202522.0422.0621.3521.7221.62-1.63%17,421,450
Sep 22, 202521.8622.3921.6522.0821.980.68%16,795,980
Sep 19, 202522.3022.3421.9221.9321.83-1.17%16,527,350
Sep 18, 202522.1922.7121.8122.1922.09-36,143,570
Sep 17, 202521.4722.4921.4222.1922.093.35%31,568,590
Sep 16, 202521.2621.5921.1021.4721.370.99%16,163,610
Sep 15, 202521.5021.7521.2321.2621.16-0.93%13,124,160
Sep 12, 202521.7521.8221.4021.4621.36-0.92%14,778,750
Sep 11, 202521.3821.6621.0821.6621.561.31%17,860,750
Sep 10, 202521.7121.8921.3021.3821.28-1.38%16,441,790
Sep 9, 202522.1722.1721.6221.6821.58-2.30%16,504,000
Sep 8, 202521.8422.4321.8022.1922.091.37%21,387,980
Sep 5, 202521.4322.1021.4121.8921.792.10%18,527,260
Sep 4, 202522.2822.3421.0921.4421.34-4.50%33,538,780
Sep 3, 202522.1923.1821.7522.4522.341.49%46,568,790
Sep 2, 202522.5622.6221.7022.1222.02-1.60%26,021,480
Sep 1, 202522.6522.8521.8422.4822.37-0.13%40,888,540
Aug 29, 202522.2023.3022.1122.5122.40-0.09%54,768,650
Aug 28, 202520.6822.7820.6522.5322.428.79%81,585,150
Aug 27, 202521.2021.5020.7020.7120.61-2.45%30,285,240
Aug 26, 202521.1021.5221.0421.2321.130.05%21,634,020
Aug 25, 202521.7021.8021.0221.2221.12-0.89%30,397,160
Aug 22, 202521.0021.5020.9121.4121.311.47%27,696,190
Aug 21, 202520.7721.4720.5521.1021.001.98%33,473,080
Aug 20, 202520.4520.6920.2620.6920.591.03%16,806,520
Aug 19, 202520.5320.6320.2020.4820.38-0.24%22,014,030
Aug 18, 202520.4520.7820.3220.5320.430.79%25,710,340
Aug 15, 202519.8520.3819.8520.3720.272.26%17,865,470
Aug 14, 202520.2520.2919.8319.9219.83-1.63%17,340,410
Aug 13, 202520.2020.3320.1620.2520.160.30%15,332,530
Aug 12, 202520.2420.3520.1120.1920.10-14,088,690
Aug 11, 202520.1220.2820.0520.1920.100.65%14,476,990
Aug 8, 202520.2420.2820.0520.0619.97-0.74%13,898,200
Aug 7, 202520.5920.7820.1420.2120.12-1.75%24,275,800
Aug 6, 202519.4720.8019.3420.5720.475.81%50,783,370
Aug 5, 202519.4419.7519.4119.4419.350.05%15,632,700
Aug 4, 202519.3219.4419.1319.4319.340.26%13,327,370
Aug 1, 202519.2819.7919.2719.3819.290.68%17,221,500
Jul 31, 202519.3019.7719.2019.2519.16-0.41%15,270,170
Jul 30, 202519.3819.5119.2019.3319.24-0.62%11,553,360
Jul 29, 202519.5619.5819.3019.4519.36-0.56%11,162,100
Jul 28, 202519.7619.7719.5119.5619.47-0.71%10,748,800
Jul 25, 202519.7919.8219.6619.7019.61-0.15%9,548,908
Jul 24, 202519.4519.8519.4319.7319.641.65%19,002,690
Jul 23, 202519.6419.6619.3819.4119.32-1.17%12,755,860
Jul 22, 202519.5519.6519.3419.6419.550.36%16,249,880
Jul 21, 202519.4619.7619.4119.5719.481.56%23,213,050
Jul 18, 202519.3519.3619.1719.2719.18-7,701,500
Jul 17, 202519.2419.3219.2119.2719.180.05%8,072,401
Jul 16, 202519.1619.3819.0619.2619.170.52%11,439,110
Jul 15, 202519.2119.3219.0019.1619.07-0.31%10,206,850
Jul 14, 202519.2019.2819.1219.2219.130.26%8,993,087
Jul 11, 202519.2819.3019.1219.1719.08-0.21%12,447,380