Skip to main content
Weifu High-Technology Group Co., Ltd. (SHE:200581)
China flag China · Delayed Price · Currency is CNY · Price in HKD
14.24
+0.11 (0.78%)
Dec 5, 2025, 3:04 PM CST

SHE:200581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1114.2614.1114.2414.240.78%55,215
Dec 4, 202514.1514.1514.0314.1314.130.43%64,600
Dec 3, 202514.1914.1914.0314.0714.07-0.57%153,107
Dec 2, 202514.2714.2714.1114.1514.15-0.84%189,500
Dec 1, 202514.1814.2814.1514.2714.270.14%93,600
Nov 28, 202514.2514.2514.1814.2514.25-101,075
Nov 27, 202514.1614.2814.1614.2514.250.71%154,816
Nov 26, 202514.1814.2914.1514.1514.150.14%212,600
Nov 25, 202514.2314.2314.0514.1314.130.21%325,005
Nov 24, 202514.0014.1714.0014.1014.100.71%361,900
Nov 21, 202514.3814.3813.9514.0014.00-2.98%691,650
Nov 20, 202514.4314.5514.3814.4314.43-0.41%215,200
Nov 19, 202514.7514.8114.3914.4914.49-1.96%572,400
Nov 18, 202514.9015.0214.7614.7814.78-0.74%380,100
Nov 17, 202515.1915.2314.8014.8914.89-2.04%567,256
Nov 14, 202515.2415.2415.1415.2015.20-0.33%145,600
Nov 13, 202515.1015.2615.1015.2515.250.66%136,856
Nov 12, 202515.1915.2115.1215.1515.15-0.26%145,901
Nov 11, 202515.1315.2315.1315.1915.190.13%120,280
Nov 10, 202515.3415.3415.1115.1715.17-1.11%331,650
Nov 7, 202515.2415.4415.2415.3415.340.72%607,401
Nov 6, 202514.9615.2614.9515.2315.232.08%809,707
Nov 5, 202514.7914.9514.7614.9214.921.02%344,356
Nov 4, 202514.6614.7814.6614.7714.770.48%301,932
Nov 3, 202514.6714.7214.5314.7014.70-0.27%391,513
Oct 31, 202514.8614.8614.6814.7414.74-0.67%216,795
Oct 30, 202514.8214.8814.7014.8414.84-0.40%284,041
Oct 29, 202514.8014.9014.7114.9014.900.54%504,630
Oct 28, 202514.6314.8814.6314.8214.823.13%1,763,919
Oct 27, 202514.4414.4414.2914.3714.37-0.42%150,240
Oct 24, 202514.3014.4714.3014.4314.430.91%241,000
Oct 23, 202514.4014.4014.1814.3014.30-0.90%515,857
Oct 22, 202514.6114.6314.3114.4314.43-1.23%587,000
Oct 21, 202514.3314.6214.3314.6114.612.10%596,115
Oct 20, 202514.2714.3714.2114.3114.310.99%166,307
Oct 17, 202514.4114.4814.1614.1714.17-2.14%463,307
Oct 16, 202514.3914.5114.3414.4814.480.70%522,201
Oct 15, 202514.2714.3914.2114.3814.380.42%547,226
Oct 14, 202514.4014.5014.2914.3214.21-0.56%549,558
Oct 13, 202514.1214.4314.1214.4014.29-0.62%534,117
Oct 10, 202514.4014.5214.4014.4914.380.28%724,309
Oct 9, 202514.2714.4814.1714.4514.341.33%1,051,956
Sep 30, 202514.3014.3514.1714.2614.150.42%439,760
Sep 29, 202514.1914.2814.1414.2014.090.42%634,900
Sep 26, 202513.9214.2513.8514.1414.031.80%635,836
Sep 25, 202513.8513.9113.8313.8913.780.29%283,100
Sep 24, 202513.7513.8613.7013.8513.740.73%284,391
Sep 23, 202513.8213.8213.6213.7513.64-0.51%285,293
Sep 22, 202513.7913.8813.7413.8213.711.25%354,200
Sep 19, 202514.0614.1313.6513.6513.55-2.92%1,198,400
Sep 18, 202514.2314.3013.9714.0613.95-1.26%647,000
Sep 17, 202513.8414.2813.8414.2414.132.52%1,288,318
Sep 16, 202513.6613.9613.6213.8913.781.83%813,500
Sep 15, 202513.6013.7113.5413.6413.540.44%357,306
Sep 12, 202513.5113.5913.4813.5813.480.52%342,637
Sep 11, 202513.4713.5413.4113.5113.410.45%498,378
Sep 10, 202513.4213.4813.3313.4513.350.90%296,650
Sep 9, 202513.5113.5513.3313.3313.23-1.33%253,766
Sep 8, 202513.4213.5313.3513.5113.410.67%298,264
Sep 5, 202513.2913.4213.1413.4213.320.98%679,004
Sep 4, 202513.3813.4013.2213.2913.19-1.04%345,725
Sep 3, 202513.4013.6013.1913.4313.33-0.22%699,956
Sep 2, 202513.6013.6113.3313.4613.36-1.10%485,700
Sep 1, 202513.6613.6613.4613.6113.510.29%492,400
Aug 29, 202513.7113.9013.5713.5713.47-1.67%669,750
Aug 28, 202513.4013.9813.3913.8013.693.06%1,313,060
Aug 27, 202513.5413.5413.3813.3913.29-0.74%518,373
Aug 26, 202513.5613.6013.3013.4913.39-1.68%1,039,223
Aug 25, 202513.5013.8013.5013.7213.611.93%1,080,760
Aug 22, 202513.3013.4613.2113.4613.361.66%640,147
Aug 21, 202513.1813.3013.1013.2413.140.46%579,880
Aug 20, 202513.0413.1813.0213.1813.081.07%769,438
Aug 19, 202513.0913.1013.0313.0412.94-0.31%381,100
Aug 18, 202513.1213.1312.9813.0812.980.08%601,056
Aug 15, 202512.9613.0812.9613.0712.970.77%301,144
Aug 14, 202513.0113.0112.9012.9712.87-0.23%322,518
Aug 13, 202512.9313.0012.9213.0012.900.54%304,613
Aug 12, 202513.0013.0412.9112.9312.83-0.69%352,023
Aug 11, 202513.0713.0912.9913.0212.920.15%517,767
Aug 8, 202513.0813.0813.0013.0012.90-269,900
Aug 7, 202513.0513.0512.9013.0012.90-0.15%526,441
Aug 6, 202512.8513.1312.8013.0212.921.32%1,450,040
Aug 5, 202512.8712.8712.8212.8512.75-347,996
Aug 4, 202512.8012.8712.7412.8512.750.08%359,925
Aug 1, 202512.7912.8912.7112.8412.740.39%323,273
Jul 31, 202512.9112.9612.7612.7912.69-1.08%424,700
Jul 30, 202512.9412.9512.8612.9312.83-0.08%333,200
Jul 29, 202512.8512.9512.8412.9412.840.78%635,323
Jul 28, 202512.6612.8512.6612.8412.741.42%1,187,255
Jul 25, 202512.6612.6712.6312.6612.56-269,696
Jul 24, 202512.6512.6612.5812.6612.560.32%421,443
Jul 23, 202512.5912.6612.5912.6212.520.16%492,395
Jul 22, 202512.6712.6712.5412.6012.50-0.63%1,004,781
Jul 21, 202513.1813.1812.6212.6812.584.97%3,303,624
Jul 18, 202512.0812.1012.0612.0811.99-116,923
Jul 17, 202512.0712.0812.0512.0811.990.42%186,021
Jul 16, 202512.0912.1012.0212.0311.94-0.25%209,500
Jul 15, 202512.0512.0912.0112.0611.970.08%117,100
Jul 14, 202512.0312.1011.9912.0511.96-206,800
Jul 11, 202512.0512.0812.0312.0511.96-178,000