Zhejiang Weixing Industrial Development Co., Ltd. (SHE:002003)
China
· Delayed Price · Currency is CNY 10.04
-0.23 (-2.24%)
At close: Mar 9, 2026
SHE:002003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.20 | 10.28 | 10.00 | 10.04 | 10.04 | -2.24% | 13,189,840 |
| Mar 6, 2026 | 10.15 | 10.36 | 10.09 | 10.27 | 10.27 | 1.08% | 8,029,678 |
| Mar 5, 2026 | 10.00 | 10.22 | 9.96 | 10.16 | 10.16 | 1.80% | 11,575,600 |
| Mar 4, 2026 | 10.15 | 10.17 | 9.71 | 9.98 | 9.98 | -2.16% | 26,592,050 |
| Mar 3, 2026 | 10.32 | 10.33 | 10.08 | 10.20 | 10.20 | 0.29% | 15,713,850 |
| Mar 2, 2026 | 10.25 | 10.35 | 10.16 | 10.17 | 10.17 | -1.64% | 8,947,674 |
| Feb 27, 2026 | 10.34 | 10.38 | 10.28 | 10.34 | 10.34 | 0.29% | 4,684,188 |
| Feb 26, 2026 | 10.47 | 10.49 | 10.25 | 10.31 | 10.31 | -1.34% | 11,995,920 |
| Feb 25, 2026 | 10.56 | 10.69 | 10.44 | 10.45 | 10.45 | -0.76% | 8,931,115 |
| Feb 24, 2026 | 10.58 | 10.71 | 10.53 | 10.53 | 10.53 | 0.19% | 7,549,450 |
| Feb 13, 2026 | 10.64 | 10.70 | 10.51 | 10.51 | 10.51 | -1.22% | 5,206,005 |
| Feb 12, 2026 | 10.71 | 10.74 | 10.62 | 10.64 | 10.64 | -0.84% | 5,529,608 |
| Feb 11, 2026 | 10.76 | 10.81 | 10.70 | 10.73 | 10.73 | -0.28% | 5,256,690 |
| Feb 10, 2026 | 10.72 | 10.80 | 10.68 | 10.76 | 10.76 | 0.47% | 5,685,484 |
| Feb 9, 2026 | 10.71 | 10.76 | 10.66 | 10.71 | 10.71 | 0.47% | 6,177,390 |
| Feb 6, 2026 | 10.76 | 10.82 | 10.63 | 10.66 | 10.66 | -1.57% | 9,965,213 |
| Feb 5, 2026 | 10.42 | 10.85 | 10.38 | 10.83 | 10.83 | 3.74% | 30,646,690 |
| Feb 4, 2026 | 10.38 | 10.47 | 10.29 | 10.44 | 10.44 | 0.58% | 7,018,435 |
| Feb 3, 2026 | 10.24 | 10.40 | 10.19 | 10.38 | 10.38 | 2.06% | 9,944,716 |
| Feb 2, 2026 | 10.42 | 10.43 | 10.15 | 10.17 | 10.17 | -2.68% | 13,946,172 |
| Jan 30, 2026 | 10.33 | 10.61 | 10.30 | 10.45 | 10.45 | 1.06% | 11,003,370 |
| Jan 29, 2026 | 10.27 | 10.38 | 10.21 | 10.34 | 10.34 | 0.58% | 7,706,745 |
| Jan 28, 2026 | 10.25 | 10.32 | 10.13 | 10.28 | 10.28 | 0.39% | 8,615,082 |
| Jan 27, 2026 | 10.15 | 10.34 | 10.13 | 10.24 | 10.24 | 0.69% | 13,581,440 |
| Jan 26, 2026 | 10.20 | 10.22 | 10.00 | 10.17 | 10.17 | -0.20% | 18,606,090 |
| Jan 23, 2026 | 10.22 | 10.25 | 10.15 | 10.19 | 10.19 | - | 11,557,141 |
| Jan 22, 2026 | 10.28 | 10.32 | 10.17 | 10.19 | 10.19 | -0.68% | 10,059,500 |
| Jan 21, 2026 | 10.45 | 10.51 | 10.23 | 10.26 | 10.26 | -2.10% | 14,927,997 |
| Jan 20, 2026 | 10.37 | 10.53 | 10.33 | 10.48 | 10.48 | 1.26% | 7,019,452 |
| Jan 19, 2026 | 10.34 | 10.44 | 10.29 | 10.35 | 10.35 | 0.10% | 5,422,631 |
| Jan 16, 2026 | 10.44 | 10.50 | 10.32 | 10.34 | 10.34 | -0.96% | 5,031,770 |
| Jan 15, 2026 | 10.41 | 10.50 | 10.40 | 10.44 | 10.44 | -0.48% | 3,778,965 |
| Jan 14, 2026 | 10.38 | 10.54 | 10.34 | 10.49 | 10.49 | 1.06% | 13,551,460 |
| Jan 13, 2026 | 10.43 | 10.48 | 10.35 | 10.38 | 10.38 | -0.67% | 7,276,052 |
| Jan 12, 2026 | 10.34 | 10.46 | 10.30 | 10.45 | 10.45 | 0.48% | 8,667,028 |
| Jan 9, 2026 | 10.29 | 10.43 | 10.22 | 10.40 | 10.40 | 0.78% | 9,846,427 |
| Jan 8, 2026 | 10.30 | 10.38 | 10.23 | 10.32 | 10.32 | 0.29% | 6,525,473 |
| Jan 7, 2026 | 10.64 | 10.64 | 10.27 | 10.29 | 10.29 | -3.38% | 19,044,739 |
| Jan 6, 2026 | 10.70 | 10.75 | 10.59 | 10.65 | 10.65 | -0.93% | 7,773,577 |
| Jan 5, 2026 | 10.58 | 10.79 | 10.48 | 10.75 | 10.75 | 1.42% | 8,080,894 |
| Dec 31, 2025 | 10.69 | 10.74 | 10.58 | 10.60 | 10.60 | -0.84% | 3,741,291 |
| Dec 30, 2025 | 10.60 | 10.75 | 10.56 | 10.69 | 10.69 | 0.66% | 5,501,142 |
| Dec 29, 2025 | 10.68 | 10.89 | 10.62 | 10.62 | 10.62 | -0.38% | 7,132,394 |
| Dec 26, 2025 | 10.72 | 10.81 | 10.60 | 10.66 | 10.66 | -1.11% | 5,420,068 |
| Dec 25, 2025 | 10.62 | 10.84 | 10.59 | 10.78 | 10.78 | 1.51% | 6,702,936 |
| Dec 24, 2025 | 10.47 | 10.64 | 10.42 | 10.62 | 10.62 | 1.34% | 6,250,700 |
| Dec 23, 2025 | 10.59 | 10.62 | 10.46 | 10.48 | 10.48 | -0.85% | 6,481,827 |
| Dec 22, 2025 | 10.79 | 10.81 | 10.57 | 10.57 | 10.57 | -2.22% | 9,902,918 |
| Dec 19, 2025 | 10.76 | 10.87 | 10.74 | 10.81 | 10.81 | 0.46% | 5,190,017 |
| Dec 18, 2025 | 10.70 | 10.88 | 10.65 | 10.76 | 10.76 | 0.47% | 6,114,993 |
| Dec 17, 2025 | 10.66 | 10.80 | 10.55 | 10.71 | 10.71 | 1.04% | 8,133,943 |
| Dec 16, 2025 | 10.58 | 10.72 | 10.55 | 10.60 | 10.60 | 0.19% | 7,491,587 |
| Dec 15, 2025 | 10.62 | 10.73 | 10.56 | 10.58 | 10.58 | -1.12% | 7,053,426 |
| Dec 12, 2025 | 10.69 | 10.83 | 10.53 | 10.70 | 10.70 | 0.56% | 16,711,120 |
| Dec 11, 2025 | 10.99 | 10.99 | 10.61 | 10.64 | 10.64 | -3.27% | 12,265,223 |
| Dec 10, 2025 | 11.01 | 11.14 | 10.84 | 11.00 | 11.00 | -0.45% | 9,365,497 |
| Dec 9, 2025 | 10.82 | 11.10 | 10.77 | 11.05 | 11.05 | 1.84% | 8,551,549 |
| Dec 8, 2025 | 10.93 | 10.99 | 10.75 | 10.85 | 10.85 | -1.09% | 9,153,813 |
| Dec 5, 2025 | 11.05 | 11.09 | 10.90 | 10.97 | 10.97 | -1.08% | 7,057,300 |
| Dec 4, 2025 | 11.06 | 11.10 | 10.85 | 11.09 | 11.09 | - | 8,225,847 |
| Dec 3, 2025 | 11.00 | 11.13 | 10.94 | 11.09 | 11.09 | 0.82% | 9,406,462 |
| Dec 2, 2025 | 10.83 | 11.06 | 10.75 | 11.00 | 11.00 | 1.01% | 13,156,580 |
| Dec 1, 2025 | 10.76 | 11.07 | 10.70 | 10.89 | 10.89 | 0.65% | 16,168,420 |
| Nov 28, 2025 | 10.79 | 10.85 | 10.67 | 10.82 | 10.82 | 0.28% | 9,470,870 |
| Nov 27, 2025 | 10.78 | 10.88 | 10.56 | 10.79 | 10.79 | -0.28% | 11,581,785 |
| Nov 26, 2025 | 10.91 | 11.05 | 10.78 | 10.82 | 10.82 | -0.73% | 15,116,126 |
| Nov 25, 2025 | 10.92 | 11.13 | 10.83 | 10.90 | 10.90 | -0.18% | 11,796,235 |
| Nov 24, 2025 | 10.94 | 11.02 | 10.89 | 10.92 | 10.92 | 0.55% | 6,386,851 |
| Nov 21, 2025 | 11.06 | 11.11 | 10.83 | 10.86 | 10.86 | -1.45% | 9,275,632 |
| Nov 20, 2025 | 11.18 | 11.20 | 10.92 | 11.02 | 11.02 | -1.43% | 9,565,184 |
| Nov 19, 2025 | 11.15 | 11.31 | 11.07 | 11.18 | 11.18 | 0.45% | 7,173,473 |
| Nov 18, 2025 | 11.32 | 11.40 | 11.07 | 11.13 | 11.13 | -1.59% | 8,453,475 |
| Nov 17, 2025 | 11.48 | 11.55 | 11.13 | 11.31 | 11.31 | -1.48% | 11,203,620 |
| Nov 14, 2025 | 11.62 | 11.86 | 11.47 | 11.48 | 11.48 | -1.29% | 10,810,880 |
| Nov 13, 2025 | 11.75 | 11.84 | 11.51 | 11.63 | 11.63 | -1.77% | 15,195,520 |
| Nov 12, 2025 | 11.21 | 11.99 | 11.19 | 11.84 | 11.84 | 5.06% | 21,750,220 |
| Nov 11, 2025 | 11.09 | 11.32 | 10.98 | 11.27 | 11.27 | 1.62% | 9,908,997 |
| Nov 10, 2025 | 10.70 | 11.17 | 10.67 | 11.09 | 11.09 | 3.26% | 13,682,370 |
| Nov 7, 2025 | 10.62 | 10.84 | 10.62 | 10.74 | 10.74 | 0.75% | 8,764,438 |
| Nov 6, 2025 | 10.59 | 10.75 | 10.51 | 10.66 | 10.66 | 0.57% | 8,781,642 |
| Nov 5, 2025 | 10.70 | 10.72 | 10.54 | 10.60 | 10.60 | -1.21% | 14,028,100 |
| Nov 4, 2025 | 10.80 | 10.88 | 10.67 | 10.73 | 10.73 | -0.92% | 6,820,332 |
| Nov 3, 2025 | 10.96 | 10.97 | 10.75 | 10.83 | 10.83 | -0.46% | 6,764,296 |
| Oct 31, 2025 | 10.50 | 10.96 | 10.46 | 10.88 | 10.88 | 3.62% | 13,669,870 |
| Oct 30, 2025 | 10.71 | 10.73 | 10.50 | 10.50 | 10.50 | -2.14% | 7,262,984 |
| Oct 29, 2025 | 10.86 | 10.87 | 10.66 | 10.73 | 10.63 | -1.38% | 6,392,308 |
| Oct 28, 2025 | 10.82 | 10.96 | 10.76 | 10.88 | 10.78 | 0.46% | 7,710,712 |
| Oct 27, 2025 | 10.71 | 10.96 | 10.64 | 10.83 | 10.73 | 1.59% | 10,997,640 |
| Oct 24, 2025 | 10.60 | 10.75 | 10.53 | 10.66 | 10.56 | 0.85% | 8,297,079 |
| Oct 23, 2025 | 10.28 | 10.61 | 10.28 | 10.57 | 10.47 | 2.52% | 10,083,600 |
| Oct 22, 2025 | 10.30 | 10.35 | 10.26 | 10.31 | 10.21 | 0.19% | 4,169,692 |
| Oct 21, 2025 | 10.30 | 10.35 | 10.26 | 10.29 | 10.19 | -0.10% | 4,316,395 |
| Oct 20, 2025 | 10.42 | 10.42 | 10.26 | 10.30 | 10.20 | -0.77% | 5,120,446 |
| Oct 17, 2025 | 10.48 | 10.55 | 10.36 | 10.38 | 10.28 | -1.14% | 6,848,369 |
| Oct 16, 2025 | 10.61 | 10.69 | 10.49 | 10.50 | 10.40 | -0.85% | 7,497,742 |
| Oct 15, 2025 | 10.55 | 10.63 | 10.50 | 10.59 | 10.49 | 0.67% | 8,044,351 |
| Oct 14, 2025 | 10.54 | 10.59 | 10.47 | 10.52 | 10.42 | -0.09% | 7,251,933 |
| Oct 13, 2025 | 10.40 | 10.56 | 10.35 | 10.53 | 10.43 | -0.66% | 9,331,690 |
| Oct 10, 2025 | 10.21 | 10.61 | 10.18 | 10.60 | 10.50 | 3.82% | 18,375,170 |
| Oct 9, 2025 | 10.19 | 10.23 | 10.10 | 10.21 | 10.11 | 0.29% | 5,593,705 |