Skip to main content
Weifu High-Technology Group Co., Ltd. (SHE:000581)
China flag China · Delayed Price · Currency is CNY
19.51
-0.01 (-0.05%)
Apr 29, 2026, 3:05 PM CST

SHE:000581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.6719.6719.3719.47--0.26%7,046,690
Apr 28, 202619.7219.8019.4019.5219.52-1.01%11,955,140
Apr 27, 202619.6719.9319.5919.7219.720.25%14,322,490
Apr 24, 202619.6720.5019.6119.6719.672.18%28,542,275
Apr 23, 202618.9719.3618.9019.2519.251.48%19,101,260
Apr 22, 202618.9319.0918.9118.9718.97-0.16%11,337,220
Apr 21, 202618.8619.1518.8219.0019.000.53%14,284,000
Apr 20, 202619.0519.1018.6618.9018.90-1.51%24,989,670
Apr 17, 202619.7019.7019.0519.1919.19-7.78%58,989,890
Apr 16, 202620.9121.0220.6820.8120.81-0.24%12,151,320
Apr 15, 202621.1621.3520.8220.8620.86-0.62%11,219,240
Apr 14, 202621.0221.1120.8920.9920.990.57%6,610,100
Apr 13, 202621.0021.0020.7320.8720.87-0.76%6,489,745
Apr 10, 202620.9121.3220.8521.0321.031.30%8,084,199
Apr 9, 202620.7620.8520.6520.7620.76-1.00%7,976,308
Apr 8, 202620.3721.0220.3720.9720.974.64%15,305,298
Apr 7, 202620.1920.2319.9520.0420.04-0.45%8,248,656
Apr 3, 202620.4820.5220.0820.1320.13-1.52%10,167,640
Apr 2, 202620.7420.7420.2220.4420.44-1.40%8,600,900
Apr 1, 202620.6520.9020.6120.7320.731.87%11,036,876
Mar 31, 202620.4720.7220.3020.3520.35-0.59%9,775,641
Mar 30, 202620.3620.5620.1820.4720.47-0.78%10,019,100
Mar 27, 202620.5020.8020.4520.6320.63-0.29%15,014,340
Mar 26, 202620.8921.2920.6120.6920.69-0.96%12,509,330
Mar 25, 202620.6521.0520.5820.8920.892.00%13,621,480
Mar 24, 202620.5020.7020.0620.4820.481.39%16,417,650
Mar 23, 202621.6321.7420.0120.2020.20-8.27%32,459,160
Mar 20, 202622.8423.0621.9722.0222.02-3.00%13,368,245
Mar 19, 202623.3023.3322.5922.7022.70-3.73%17,522,796
Mar 18, 202623.2223.6623.1023.5823.581.95%14,015,200
Mar 17, 202623.9324.0623.1023.1323.13-0.64%19,370,700
Mar 16, 202623.7923.8723.0923.2823.28-2.35%15,768,070
Mar 13, 202624.4024.4723.7623.8423.84-2.38%14,694,533
Mar 12, 202624.9024.9624.2224.4224.42-2.51%19,316,870
Mar 11, 202625.3225.4724.7525.0525.05-1.07%22,295,270
Mar 10, 202625.1625.8625.0025.3225.321.89%31,927,540
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