Skip to main content
Shenzhen Weiguang Biological Products Co., Ltd. (SHE:002880)
China flag China · Delayed Price · Currency is CNY
25.74
+0.06 (0.23%)
Apr 29, 2026, 3:04 PM CST

SHE:002880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.6925.9425.5425.7425.740.23%1,032,080
Apr 28, 202625.8926.0625.4725.6825.68-1.00%1,136,100
Apr 27, 202625.8925.9425.2625.9425.94-0.46%1,562,120
Apr 24, 202626.0226.2525.8326.0626.06-0.19%1,530,963
Apr 23, 202626.3126.6526.0226.1126.11-0.91%1,349,600
Apr 22, 202626.5226.6326.1426.3526.35-1.09%1,725,700
Apr 21, 202627.0227.0526.5526.6426.64-1.41%1,776,200
Apr 20, 202627.3427.3426.9427.0227.02-1.28%1,663,460
Apr 17, 202627.1527.5026.8127.3727.370.33%2,125,310
Apr 16, 202627.0227.3926.8127.2827.280.92%2,110,720
Apr 15, 202626.9327.1926.7827.0327.030.78%1,724,440
Apr 14, 202626.7126.9826.4826.8226.820.41%1,518,920
Apr 13, 202627.0827.1926.4326.7126.71-1.95%2,277,660
Apr 10, 202627.3027.5527.1027.2427.24-0.26%1,759,600
Apr 9, 202627.6027.6026.8327.3127.31-1.48%2,286,685
Apr 8, 202627.5027.8927.4727.7227.721.95%2,388,121
Apr 7, 202627.0027.4926.6427.1927.191.15%1,689,900
Apr 3, 202627.3127.3826.8426.8826.88-1.86%1,343,070
Apr 2, 202627.4927.7227.2627.3927.39-0.58%1,574,246
Apr 1, 202627.1927.5827.1127.5527.552.30%2,236,170
Mar 31, 202627.2927.6026.8926.9326.93-1.32%1,705,740
Mar 30, 202627.3527.6527.1827.2927.29-0.87%1,569,066
Mar 27, 202627.0727.5526.5027.5327.531.18%2,418,523
Mar 26, 202627.4027.5026.8027.2127.21-0.69%3,712,016
Mar 25, 202627.0927.5226.9627.4027.401.14%4,491,926
Mar 24, 202626.5327.1026.1627.0927.093.44%2,806,770
Mar 23, 202628.3328.3425.8326.1926.19-8.59%4,648,410
Mar 20, 202629.0029.6828.5728.6528.65-1.41%2,702,900
Mar 19, 202629.1029.3528.6529.0629.06-0.75%2,275,901
Mar 18, 202629.6529.7528.9529.2829.28-1.25%2,559,660
Mar 17, 202630.2830.8829.3529.6529.65-2.24%3,120,946
Mar 16, 202630.2030.6929.7530.3330.33-0.39%3,752,196
Mar 13, 202629.2331.6629.1830.4530.454.50%9,556,990
Mar 12, 202628.4729.7928.2029.1429.142.25%5,073,597
Mar 11, 202629.7829.7828.1028.5028.50-3.98%6,170,360
Mar 10, 202629.5329.7329.2529.6829.681.16%1,748,526
Mar 9, 202629.2929.6928.9829.3429.34-0.07%2,408,377
Mar 6, 202628.8029.8528.8029.3629.361.31%2,873,900
Mar 5, 202629.4029.4128.5828.9828.980.03%2,630,110
Mar 4, 202629.4129.7128.8528.9728.97-1.70%2,338,780
Mar 3, 202630.7731.0029.4229.4729.47-4.22%3,935,641
Mar 2, 202630.0731.5029.9030.7730.771.42%4,215,620
Feb 27, 202630.0930.7529.7030.3430.340.50%3,332,189
Feb 26, 202630.9831.1730.0030.1930.19-2.74%3,934,513
Feb 25, 202631.6632.1930.8731.0431.04-4,333,860
Feb 24, 202631.1831.6630.4031.0431.040.62%4,426,530
Feb 13, 202630.7431.2030.4230.8530.85-0.03%5,223,010
Feb 12, 202628.7031.4528.3130.8630.867.49%11,641,430
Feb 11, 202628.4028.9028.0428.7128.710.77%4,861,290
Feb 10, 202628.3028.9927.8328.4928.490.49%7,417,450
Feb 9, 202629.2229.3928.0028.3528.35-2.81%8,979,337
Feb 6, 202629.4130.0028.1529.1729.17-1.78%15,069,250
Feb 5, 202630.7533.7928.4729.7029.70-3.32%25,478,960
Feb 4, 202629.9230.8829.2930.7230.727.79%10,655,080
Feb 3, 202627.5528.8527.1028.5028.503.86%4,506,100
Feb 2, 202627.0828.9026.9027.4427.441.40%6,453,220
Jan 30, 202630.0130.3027.0627.0627.06-10.01%11,037,800
Jan 29, 202628.7230.9828.7230.0730.074.59%8,811,173
Jan 28, 202628.4729.0128.0628.7528.75-3,743,977
Jan 27, 202627.6928.9827.3128.7528.753.45%8,685,659
Jan 26, 202626.8527.8426.7027.7927.794.40%3,850,217
Jan 23, 202626.5926.6326.3626.6226.620.95%1,340,762
Jan 22, 202626.2626.3826.2026.3726.370.38%1,144,070
Jan 21, 202626.1826.2925.9826.2726.270.73%944,062
Jan 20, 202626.1526.2526.0026.0826.08-0.23%678,030
Jan 19, 202625.7926.3225.7726.1426.140.93%1,088,670
Jan 16, 202625.9226.0025.7225.9025.90-0.04%963,932
Jan 15, 202625.9026.1625.8525.9125.91-0.65%1,183,830
Jan 14, 202626.2426.3825.8926.0826.08-0.61%2,022,086
Jan 13, 202626.1826.6026.0726.2426.240.50%2,288,872
Jan 12, 202626.1026.1525.8526.1126.110.04%1,405,099
Jan 9, 202626.2526.4625.8926.1026.10-0.04%1,247,077
Jan 8, 202625.9026.1425.8226.1126.110.81%679,340
Jan 7, 202626.1126.1425.8825.9025.90-0.80%527,440
Jan 6, 202626.1226.1826.0026.1126.11-882,273
Jan 5, 202625.5026.1825.5026.1126.112.39%1,033,569
Dec 31, 202525.3625.5925.3125.5025.500.04%548,124
Dec 30, 202525.7025.7525.4725.4925.49-0.62%430,400
Dec 29, 202525.9425.9425.6225.6525.65-1.12%522,404
Dec 26, 202526.2026.2025.9225.9425.94-0.54%414,790
Dec 25, 202526.0226.1225.9126.0826.080.42%547,141
Dec 24, 202525.8126.3125.7125.9725.970.50%835,544
Dec 23, 202526.4326.6025.8325.8425.84-2.23%1,534,570
Dec 22, 202525.9226.4925.7526.4326.432.05%955,586
Dec 19, 202525.6525.9125.5425.9025.901.09%483,354
Dec 18, 202525.1625.7525.1525.6225.621.22%522,570
Dec 17, 202525.5825.6525.0325.3125.31-1.02%708,318
Dec 16, 202525.5025.6425.2125.5725.570.16%557,440
Dec 15, 202525.5725.6525.3025.5325.53-0.16%447,440
Dec 12, 202525.7025.8325.5725.5725.57-0.51%453,323
Dec 11, 202525.9526.0125.6925.7025.70-0.96%542,914
Dec 10, 202525.9626.0725.7425.9525.95-471,645
Dec 9, 202526.3026.3825.9525.9525.95-1.67%1,115,194
Dec 8, 202526.3326.4426.1926.3926.390.15%674,932
Dec 5, 202526.2626.9726.2026.3526.351.19%1,451,700
Dec 4, 202526.3526.3525.9526.0426.04-0.99%762,859
Dec 3, 202526.2926.3926.0526.3026.30-0.23%648,425
Dec 2, 202526.5726.6026.2126.3626.36-0.64%693,300
Dec 1, 202526.3826.6926.3226.5326.530.26%722,090
Nov 28, 202526.4126.5326.2126.4626.460.27%508,312