Shanghai Weihong Electronic Technology Co., Ltd. (SHE:300508)
China
· Delayed Price · Currency is CNY 41.38
-0.59 (-1.41%)
Mar 9, 2026, 4:00 PM EDT
SHE:300508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.80 | 41.54 | 39.86 | 41.38 | 41.38 | -1.41% | 2,655,720 |
| Mar 6, 2026 | 41.69 | 42.65 | 41.43 | 41.97 | 41.97 | 0.17% | 1,921,320 |
| Mar 5, 2026 | 43.00 | 43.00 | 41.50 | 41.90 | 41.90 | 0.92% | 2,774,060 |
| Mar 4, 2026 | 41.05 | 42.50 | 40.50 | 41.52 | 41.52 | -0.05% | 3,103,580 |
| Mar 3, 2026 | 45.46 | 46.16 | 41.53 | 41.54 | 41.54 | -8.52% | 5,814,236 |
| Mar 2, 2026 | 45.31 | 46.67 | 45.15 | 45.41 | 45.41 | -2.91% | 3,741,512 |
| Feb 27, 2026 | 47.00 | 47.00 | 46.06 | 46.77 | 46.77 | -2.09% | 4,092,328 |
| Feb 26, 2026 | 45.31 | 48.28 | 44.90 | 47.77 | 47.77 | 5.43% | 5,334,124 |
| Feb 25, 2026 | 46.50 | 46.75 | 44.90 | 45.31 | 45.31 | -1.52% | 3,671,718 |
| Feb 24, 2026 | 46.57 | 49.28 | 45.83 | 46.01 | 46.01 | 1.61% | 6,875,400 |
| Feb 13, 2026 | 43.79 | 46.95 | 42.92 | 45.28 | 45.28 | 3.17% | 5,675,912 |
| Feb 12, 2026 | 42.61 | 44.93 | 42.60 | 43.89 | 43.89 | 3.00% | 3,993,728 |
| Feb 11, 2026 | 42.85 | 43.19 | 42.47 | 42.61 | 42.61 | -0.98% | 2,020,600 |
| Feb 10, 2026 | 43.94 | 44.16 | 42.80 | 43.03 | 43.03 | -2.07% | 2,758,754 |
| Feb 9, 2026 | 45.45 | 46.00 | 43.78 | 43.94 | 43.94 | -2.09% | 4,319,380 |
| Feb 6, 2026 | 43.68 | 45.78 | 43.60 | 44.88 | 44.88 | 1.72% | 5,434,632 |
| Feb 5, 2026 | 44.00 | 45.05 | 43.47 | 44.12 | 44.12 | -1.28% | 3,517,036 |
| Feb 4, 2026 | 45.80 | 45.88 | 43.80 | 44.69 | 44.69 | -0.67% | 4,061,840 |
| Feb 3, 2026 | 39.79 | 45.73 | 39.73 | 44.99 | 44.99 | 13.90% | 8,625,397 |
| Feb 2, 2026 | 40.50 | 41.00 | 39.50 | 39.50 | 39.50 | -1.99% | 3,168,584 |
| Jan 30, 2026 | 40.02 | 40.77 | 38.40 | 40.30 | 40.30 | -0.25% | 4,486,238 |
| Jan 29, 2026 | 41.53 | 43.10 | 40.12 | 40.40 | 40.40 | -2.58% | 4,694,688 |
| Jan 28, 2026 | 44.24 | 44.24 | 41.30 | 41.47 | 41.47 | -7.27% | 5,895,896 |
| Jan 27, 2026 | 44.20 | 45.01 | 43.10 | 44.72 | 44.72 | 0.38% | 5,255,888 |
| Jan 26, 2026 | 44.11 | 45.01 | 43.02 | 44.55 | 44.55 | 1.00% | 6,696,748 |
| Jan 23, 2026 | 40.07 | 44.78 | 40.00 | 44.11 | 44.11 | 10.11% | 8,631,138 |
| Jan 22, 2026 | 41.02 | 41.36 | 39.84 | 40.06 | 40.06 | 0.38% | 3,113,948 |
| Jan 21, 2026 | 39.00 | 40.36 | 38.90 | 39.91 | 39.91 | -0.08% | 3,052,679 |
| Jan 20, 2026 | 41.30 | 41.42 | 39.47 | 39.94 | 39.94 | -3.11% | 4,215,729 |
| Jan 19, 2026 | 40.50 | 42.33 | 40.50 | 41.22 | 41.22 | 0.27% | 4,920,044 |
| Jan 16, 2026 | 39.93 | 41.38 | 39.51 | 41.11 | 41.11 | 2.93% | 5,504,731 |
| Jan 15, 2026 | 40.66 | 40.66 | 39.34 | 39.94 | 39.94 | -2.75% | 5,412,331 |
| Jan 14, 2026 | 39.48 | 42.99 | 39.48 | 41.07 | 41.07 | 4.58% | 9,292,709 |
| Jan 13, 2026 | 40.96 | 41.04 | 39.25 | 39.27 | 39.27 | -4.22% | 6,389,541 |
| Jan 12, 2026 | 39.21 | 41.30 | 38.90 | 41.00 | 41.00 | 5.48% | 9,492,152 |
| Jan 9, 2026 | 39.46 | 39.70 | 38.55 | 38.87 | 38.87 | -2.90% | 8,562,026 |
| Jan 8, 2026 | 36.69 | 43.20 | 36.15 | 40.03 | 40.03 | 10.83% | 11,646,940 |
| Jan 7, 2026 | 36.18 | 36.65 | 35.85 | 36.12 | 36.12 | 0.33% | 2,973,124 |
| Jan 6, 2026 | 36.54 | 36.77 | 35.73 | 36.00 | 36.00 | -1.48% | 3,391,520 |
| Jan 5, 2026 | 36.53 | 36.93 | 35.80 | 36.54 | 36.54 | -0.98% | 4,241,252 |
| Dec 31, 2025 | 36.75 | 37.18 | 36.47 | 36.90 | 36.90 | 0.24% | 5,181,066 |
| Dec 30, 2025 | 35.72 | 37.17 | 35.58 | 36.81 | 36.81 | 1.57% | 4,942,740 |
| Dec 29, 2025 | 34.90 | 36.50 | 34.65 | 36.24 | 36.24 | 3.75% | 5,548,992 |
| Dec 26, 2025 | 35.23 | 36.65 | 34.80 | 34.93 | 34.93 | -0.46% | 4,524,703 |
| Dec 25, 2025 | 33.73 | 35.11 | 33.47 | 35.09 | 35.09 | 3.82% | 3,619,127 |
| Dec 24, 2025 | 33.28 | 34.08 | 33.20 | 33.80 | 33.80 | 1.68% | 2,136,088 |
| Dec 23, 2025 | 33.38 | 34.09 | 32.99 | 33.24 | 33.24 | -0.57% | 2,211,175 |
| Dec 22, 2025 | 33.00 | 33.88 | 33.00 | 33.43 | 33.43 | 1.30% | 2,050,876 |
| Dec 19, 2025 | 33.09 | 33.70 | 32.78 | 33.00 | 33.00 | - | 2,351,368 |
| Dec 18, 2025 | 32.56 | 33.68 | 32.54 | 33.00 | 33.00 | 0.09% | 2,735,412 |
| Dec 17, 2025 | 33.98 | 34.20 | 31.96 | 32.97 | 32.97 | -1.82% | 4,143,020 |
| Dec 16, 2025 | 34.81 | 35.29 | 33.35 | 33.58 | 33.58 | -4.33% | 3,399,507 |
| Dec 15, 2025 | 34.70 | 36.19 | 34.36 | 35.10 | 35.10 | 0.54% | 4,018,324 |
| Dec 12, 2025 | 33.02 | 35.50 | 32.91 | 34.91 | 34.91 | 3.56% | 5,835,212 |
| Dec 11, 2025 | 34.29 | 34.38 | 33.64 | 33.71 | 33.71 | -2.74% | 3,503,796 |
| Dec 10, 2025 | 35.65 | 35.78 | 33.76 | 34.66 | 34.66 | -3.05% | 6,832,239 |
| Dec 9, 2025 | 37.58 | 37.58 | 35.70 | 35.75 | 35.75 | -6.17% | 8,756,130 |
| Dec 8, 2025 | 36.82 | 38.46 | 36.13 | 38.10 | 38.10 | 1.68% | 10,752,311 |
| Dec 5, 2025 | 34.97 | 39.39 | 34.86 | 37.47 | 37.47 | 7.43% | 12,156,220 |
| Dec 4, 2025 | 36.70 | 36.70 | 34.68 | 34.88 | 34.88 | -4.73% | 7,190,412 |
| Dec 3, 2025 | 34.50 | 36.88 | 34.04 | 36.61 | 36.61 | 6.05% | 9,882,695 |
| Dec 2, 2025 | 35.18 | 35.25 | 34.47 | 34.52 | 34.52 | -2.13% | 3,119,240 |
| Dec 1, 2025 | 34.64 | 36.20 | 34.62 | 35.27 | 35.27 | 1.82% | 5,479,604 |
| Nov 28, 2025 | 34.02 | 35.20 | 33.79 | 34.64 | 34.64 | 0.76% | 2,708,940 |
| Nov 27, 2025 | 34.25 | 34.48 | 34.03 | 34.38 | 34.38 | -0.20% | 1,921,840 |
| Nov 26, 2025 | 35.08 | 35.08 | 34.26 | 34.45 | 34.45 | -1.54% | 2,856,380 |
| Nov 25, 2025 | 34.88 | 35.20 | 34.50 | 34.99 | 34.99 | 0.92% | 3,984,454 |
| Nov 24, 2025 | 33.00 | 35.09 | 32.91 | 34.67 | 34.67 | 7.04% | 5,646,152 |
| Nov 21, 2025 | 33.28 | 34.06 | 32.32 | 32.39 | 32.39 | -4.45% | 3,399,060 |
| Nov 20, 2025 | 34.10 | 34.49 | 33.52 | 33.90 | 33.90 | -0.35% | 2,708,820 |
| Nov 19, 2025 | 35.00 | 35.25 | 33.83 | 34.02 | 34.02 | -2.80% | 3,330,654 |
| Nov 18, 2025 | 34.03 | 36.33 | 33.94 | 35.00 | 35.00 | 2.13% | 5,828,440 |
| Nov 17, 2025 | 34.32 | 34.72 | 34.01 | 34.27 | 34.27 | -0.55% | 2,793,040 |
| Nov 14, 2025 | 35.05 | 35.56 | 34.20 | 34.46 | 34.46 | -2.05% | 3,986,506 |
| Nov 13, 2025 | 35.00 | 35.89 | 34.05 | 35.18 | 35.18 | 0.14% | 6,099,053 |
| Nov 12, 2025 | 34.04 | 36.79 | 33.66 | 35.13 | 35.13 | 2.63% | 8,670,048 |
| Nov 11, 2025 | 32.53 | 34.76 | 32.43 | 34.23 | 34.23 | 5.52% | 7,178,872 |
| Nov 10, 2025 | 32.88 | 33.33 | 32.22 | 32.44 | 32.44 | -0.73% | 2,075,261 |
| Nov 7, 2025 | 33.00 | 33.33 | 32.67 | 32.68 | 32.68 | -1.39% | 2,337,098 |
| Nov 6, 2025 | 33.10 | 33.36 | 32.80 | 33.14 | 33.14 | 0.12% | 2,796,913 |
| Nov 5, 2025 | 33.17 | 33.55 | 32.98 | 33.10 | 33.10 | -0.33% | 2,967,300 |
| Nov 4, 2025 | 33.52 | 33.77 | 32.99 | 33.21 | 33.21 | -1.69% | 3,355,160 |
| Nov 3, 2025 | 33.56 | 34.07 | 33.00 | 33.78 | 33.78 | 0.66% | 4,618,664 |
| Oct 31, 2025 | 32.85 | 34.00 | 32.85 | 33.56 | 33.56 | 0.78% | 5,565,300 |
| Oct 30, 2025 | 32.89 | 35.15 | 32.57 | 33.30 | 33.30 | 1.37% | 10,167,030 |
| Oct 29, 2025 | 31.60 | 33.49 | 31.53 | 32.85 | 32.85 | 3.30% | 6,557,440 |
| Oct 28, 2025 | 32.20 | 32.28 | 31.40 | 31.80 | 31.80 | -1.73% | 3,890,888 |
| Oct 27, 2025 | 31.99 | 32.43 | 31.48 | 32.36 | 32.36 | 1.19% | 6,698,860 |
| Oct 24, 2025 | 29.14 | 32.59 | 29.08 | 31.98 | 31.98 | 12.61% | 9,433,012 |
| Oct 23, 2025 | 28.16 | 28.45 | 27.81 | 28.40 | 28.40 | 0.32% | 984,700 |
| Oct 22, 2025 | 28.17 | 28.47 | 27.92 | 28.31 | 28.31 | 0.60% | 1,117,040 |
| Oct 21, 2025 | 27.59 | 28.26 | 27.39 | 28.14 | 28.14 | 2.29% | 1,296,820 |
| Oct 20, 2025 | 27.49 | 27.59 | 27.12 | 27.51 | 27.51 | 1.48% | 1,068,260 |
| Oct 17, 2025 | 28.11 | 28.11 | 27.10 | 27.11 | 27.11 | -3.07% | 1,506,524 |
| Oct 16, 2025 | 28.37 | 28.41 | 27.90 | 27.97 | 27.97 | -1.41% | 1,054,342 |
| Oct 15, 2025 | 28.10 | 28.58 | 27.98 | 28.37 | 28.37 | 0.78% | 1,342,788 |
| Oct 14, 2025 | 29.00 | 29.00 | 28.12 | 28.15 | 28.15 | -2.16% | 1,756,056 |
| Oct 13, 2025 | 28.04 | 28.83 | 27.32 | 28.77 | 28.77 | -0.14% | 1,959,780 |
| Oct 10, 2025 | 29.11 | 29.35 | 28.79 | 28.81 | 28.81 | -1.06% | 1,531,140 |
| Oct 9, 2025 | 29.16 | 29.58 | 28.81 | 29.12 | 29.12 | 0.17% | 1,575,948 |