Zhejiang Weixing Industrial Development Co., Ltd. (SHE:002003)
China
· Delayed Price · Currency is CNY 10.12
-0.03 (-0.30%)
Apr 29, 2026, 10:05 AM CST
SHE:002003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.15 | 10.22 | 9.97 | 10.15 | - | - | 36,000 |
| Apr 28, 2026 | 10.07 | 10.22 | 9.97 | 10.15 | 10.15 | 0.30% | 5,695,988 |
| Apr 27, 2026 | 10.19 | 10.24 | 10.08 | 10.12 | 10.12 | -0.69% | 5,302,882 |
| Apr 24, 2026 | 10.15 | 10.22 | 10.10 | 10.19 | 10.19 | 0.30% | 5,197,238 |
| Apr 23, 2026 | 10.05 | 10.20 | 9.92 | 10.16 | 10.16 | 1.30% | 7,672,926 |
| Apr 22, 2026 | 10.02 | 10.06 | 9.98 | 10.03 | 10.03 | 0.20% | 3,622,380 |
| Apr 21, 2026 | 10.06 | 10.18 | 10.01 | 10.01 | 10.01 | -0.69% | 5,015,520 |
| Apr 20, 2026 | 10.02 | 10.21 | 10.02 | 10.08 | 10.08 | -0.10% | 6,387,153 |
| Apr 17, 2026 | 10.00 | 10.20 | 9.99 | 10.09 | 10.09 | 1.41% | 9,901,649 |
| Apr 16, 2026 | 9.91 | 10.01 | 9.87 | 9.95 | 9.95 | 0.71% | 4,766,209 |
| Apr 15, 2026 | 9.79 | 9.93 | 9.74 | 9.88 | 9.88 | 1.23% | 5,911,190 |
| Apr 14, 2026 | 9.66 | 9.77 | 9.61 | 9.76 | 9.76 | 1.56% | 5,387,224 |
| Apr 13, 2026 | 9.66 | 9.68 | 9.60 | 9.61 | 9.61 | -1.03% | 3,321,178 |
| Apr 10, 2026 | 9.68 | 9.75 | 9.62 | 9.71 | 9.71 | 0.73% | 5,938,063 |
| Apr 9, 2026 | 9.70 | 9.73 | 9.62 | 9.64 | 9.64 | -1.23% | 3,151,551 |
| Apr 8, 2026 | 9.62 | 9.82 | 9.60 | 9.76 | 9.76 | 2.41% | 6,367,187 |
| Apr 7, 2026 | 9.61 | 9.64 | 9.52 | 9.53 | 9.53 | -0.83% | 3,159,400 |
| Apr 3, 2026 | 9.90 | 9.90 | 9.60 | 9.61 | 9.61 | -2.83% | 5,735,000 |
| Apr 2, 2026 | 9.84 | 9.94 | 9.79 | 9.89 | 9.89 | 0.30% | 4,617,636 |
| Apr 1, 2026 | 9.92 | 9.93 | 9.75 | 9.86 | 9.86 | 0.10% | 4,462,995 |
| Mar 31, 2026 | 9.81 | 9.95 | 9.79 | 9.85 | 9.85 | 0.41% | 5,367,290 |
| Mar 30, 2026 | 9.58 | 9.84 | 9.55 | 9.81 | 9.81 | 1.55% | 6,120,988 |
| Mar 27, 2026 | 9.62 | 9.72 | 9.57 | 9.66 | 9.66 | -0.10% | 5,491,718 |
| Mar 26, 2026 | 9.63 | 9.79 | 9.61 | 9.67 | 9.67 | 0.21% | 7,432,189 |
| Mar 25, 2026 | 9.60 | 9.66 | 9.56 | 9.65 | 9.65 | 0.42% | 9,520,984 |
| Mar 24, 2026 | 9.81 | 9.84 | 9.48 | 9.61 | 9.61 | -1.44% | 14,700,420 |
| Mar 23, 2026 | 9.91 | 9.92 | 9.66 | 9.75 | 9.75 | -2.69% | 16,121,390 |
| Mar 20, 2026 | 10.09 | 10.15 | 9.98 | 10.02 | 10.02 | -1.09% | 7,898,570 |
| Mar 19, 2026 | 10.10 | 10.18 | 10.06 | 10.13 | 10.13 | - | 5,509,100 |
| Mar 18, 2026 | 10.16 | 10.21 | 10.09 | 10.13 | 10.13 | -0.30% | 6,642,619 |
| Mar 17, 2026 | 10.13 | 10.25 | 10.09 | 10.16 | 10.16 | 0.59% | 5,865,714 |
| Mar 16, 2026 | 10.05 | 10.14 | 9.99 | 10.10 | 10.10 | 0.40% | 5,520,144 |
| Mar 13, 2026 | 10.09 | 10.16 | 10.05 | 10.06 | 10.06 | -0.59% | 8,507,588 |
| Mar 12, 2026 | 10.02 | 10.15 | 9.99 | 10.12 | 10.12 | 1.00% | 8,449,886 |
| Mar 11, 2026 | 9.95 | 10.05 | 9.84 | 10.02 | 10.02 | 0.70% | 14,620,660 |
| Mar 10, 2026 | 10.10 | 10.14 | 9.93 | 9.95 | 9.95 | -0.90% | 10,839,400 |
| 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 |