Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China
· Delayed Price · Currency is CNY 30.01
0.00 (0.00%)
At close: Dec 5, 2025
SHE:300699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.94 | 30.06 | 29.74 | 30.01 | 30.01 | - | 14,518,760 |
| Dec 4, 2025 | 29.38 | 30.27 | 29.35 | 30.01 | 30.01 | 1.35% | 25,167,990 |
| Dec 3, 2025 | 29.18 | 29.69 | 28.50 | 29.61 | 29.61 | 1.65% | 20,619,570 |
| Dec 2, 2025 | 29.04 | 29.19 | 28.96 | 29.13 | 29.13 | -0.27% | 6,194,630 |
| Dec 1, 2025 | 28.88 | 29.40 | 28.88 | 29.21 | 29.21 | 1.60% | 12,420,210 |
| Nov 28, 2025 | 28.84 | 28.91 | 28.54 | 28.75 | 28.75 | -0.21% | 7,199,814 |
| Nov 27, 2025 | 28.71 | 28.93 | 28.69 | 28.81 | 28.81 | - | 6,867,968 |
| Nov 26, 2025 | 28.95 | 29.11 | 28.66 | 28.81 | 28.81 | -0.96% | 9,706,608 |
| Nov 25, 2025 | 29.08 | 29.19 | 28.76 | 29.09 | 29.09 | -0.14% | 12,323,270 |
| Nov 24, 2025 | 28.50 | 29.18 | 28.50 | 29.13 | 29.13 | 1.78% | 14,383,690 |
| Nov 21, 2025 | 28.50 | 28.88 | 27.91 | 28.62 | 28.62 | - | 14,550,048 |
| Nov 20, 2025 | 28.66 | 28.97 | 28.38 | 28.62 | 28.62 | 0.77% | 10,397,680 |
| Nov 19, 2025 | 28.51 | 28.60 | 28.21 | 28.40 | 28.40 | 0.07% | 6,976,484 |
| Nov 18, 2025 | 28.64 | 28.68 | 28.27 | 28.38 | 28.38 | -1.15% | 7,106,977 |
| Nov 17, 2025 | 28.92 | 28.99 | 28.57 | 28.71 | 28.71 | 1.13% | 9,838,128 |
| Nov 14, 2025 | 28.66 | 28.83 | 28.39 | 28.39 | 28.39 | -1.39% | 7,019,260 |
| Nov 13, 2025 | 28.27 | 28.84 | 28.15 | 28.79 | 28.79 | 2.27% | 10,809,440 |
| Nov 12, 2025 | 28.63 | 28.65 | 28.10 | 28.15 | 28.15 | -1.61% | 9,281,510 |
| Nov 11, 2025 | 28.90 | 28.97 | 28.54 | 28.61 | 28.61 | -0.59% | 9,462,231 |
| Nov 10, 2025 | 28.92 | 28.97 | 28.71 | 28.78 | 28.78 | -0.59% | 10,246,010 |
| Nov 7, 2025 | 28.28 | 29.19 | 28.12 | 28.95 | 28.95 | 2.55% | 20,406,720 |
| Nov 6, 2025 | 28.13 | 28.44 | 28.12 | 28.23 | 28.23 | 0.18% | 8,281,507 |
| Nov 5, 2025 | 28.01 | 28.25 | 27.95 | 28.18 | 28.18 | 0.07% | 7,102,667 |
| Nov 4, 2025 | 28.57 | 28.63 | 28.13 | 28.16 | 28.16 | -1.74% | 7,431,696 |
| Nov 3, 2025 | 28.80 | 28.88 | 28.42 | 28.66 | 28.66 | -0.45% | 6,717,631 |
| Oct 31, 2025 | 28.36 | 28.96 | 28.33 | 28.79 | 28.79 | 1.48% | 9,651,305 |
| Oct 30, 2025 | 28.83 | 28.83 | 28.37 | 28.37 | 28.37 | -1.66% | 8,429,814 |
| Oct 29, 2025 | 28.90 | 28.91 | 28.55 | 28.85 | 28.85 | -0.03% | 8,052,798 |
| Oct 28, 2025 | 28.78 | 29.04 | 28.65 | 28.86 | 28.86 | -0.48% | 8,750,868 |
| Oct 27, 2025 | 28.77 | 29.31 | 28.50 | 29.00 | 29.00 | 1.15% | 12,633,650 |
| Oct 24, 2025 | 28.54 | 28.93 | 28.50 | 28.67 | 28.67 | 0.95% | 10,838,520 |
| Oct 23, 2025 | 28.05 | 28.42 | 27.84 | 28.40 | 28.40 | 1.00% | 8,394,608 |
| Oct 22, 2025 | 28.29 | 28.30 | 28.05 | 28.12 | 28.12 | -0.71% | 6,817,357 |
| Oct 21, 2025 | 28.35 | 28.46 | 28.18 | 28.32 | 28.32 | -0.21% | 9,995,117 |
| Oct 20, 2025 | 28.80 | 28.88 | 28.20 | 28.38 | 28.38 | -0.42% | 8,667,720 |
| Oct 17, 2025 | 29.36 | 29.56 | 28.50 | 28.50 | 28.50 | -3.06% | 11,275,640 |
| Oct 16, 2025 | 30.04 | 30.27 | 29.30 | 29.40 | 29.40 | -2.16% | 13,844,700 |
| Oct 15, 2025 | 30.11 | 30.26 | 29.82 | 30.05 | 30.05 | -0.20% | 8,978,703 |
| Oct 14, 2025 | 30.51 | 30.83 | 30.03 | 30.11 | 30.11 | -1.28% | 12,950,940 |
| Oct 13, 2025 | 29.94 | 30.54 | 29.87 | 30.50 | 30.50 | -0.16% | 11,439,930 |
| Oct 10, 2025 | 30.90 | 30.97 | 30.46 | 30.55 | 30.55 | -1.36% | 11,056,990 |
| Oct 9, 2025 | 30.45 | 31.05 | 30.16 | 30.97 | 30.97 | 2.04% | 17,801,500 |
| Sep 30, 2025 | 30.50 | 30.57 | 30.24 | 30.35 | 30.35 | -0.36% | 10,555,650 |
| Sep 29, 2025 | 30.59 | 30.75 | 30.04 | 30.46 | 30.46 | -0.42% | 12,012,700 |
| Sep 26, 2025 | 30.17 | 30.70 | 29.95 | 30.59 | 30.59 | 1.26% | 16,582,740 |
| Sep 25, 2025 | 30.15 | 30.48 | 30.00 | 30.21 | 30.21 | 0.17% | 11,354,430 |
| Sep 24, 2025 | 29.57 | 30.19 | 29.41 | 30.16 | 30.16 | 1.45% | 13,241,390 |
| Sep 23, 2025 | 29.66 | 30.06 | 29.23 | 29.73 | 29.73 | 0.20% | 11,865,550 |
| Sep 22, 2025 | 29.80 | 29.92 | 29.37 | 29.67 | 29.67 | -0.44% | 8,724,245 |
| Sep 19, 2025 | 29.70 | 29.98 | 29.66 | 29.80 | 29.80 | 0.34% | 8,645,665 |
| Sep 18, 2025 | 30.06 | 30.17 | 29.50 | 29.70 | 29.70 | -1.26% | 14,260,740 |
| Sep 17, 2025 | 30.00 | 30.18 | 29.91 | 30.08 | 30.08 | 0.60% | 9,744,381 |
| Sep 16, 2025 | 30.03 | 30.16 | 29.73 | 29.90 | 29.90 | -0.66% | 11,067,870 |
| Sep 15, 2025 | 30.33 | 30.33 | 30.01 | 30.10 | 30.10 | -0.66% | 8,537,799 |
| Sep 12, 2025 | 30.49 | 30.76 | 30.23 | 30.30 | 30.30 | -0.56% | 11,419,580 |
| Sep 11, 2025 | 30.00 | 30.49 | 29.80 | 30.47 | 30.47 | 1.63% | 11,257,580 |
| Sep 10, 2025 | 30.10 | 30.32 | 29.90 | 29.98 | 29.98 | -0.33% | 7,362,613 |
| Sep 9, 2025 | 30.58 | 30.67 | 29.96 | 30.08 | 30.08 | -2.08% | 10,792,120 |
| Sep 8, 2025 | 30.60 | 30.82 | 30.25 | 30.72 | 30.72 | 0.56% | 12,700,800 |
| Sep 5, 2025 | 30.15 | 30.61 | 29.86 | 30.55 | 30.55 | 0.83% | 13,411,800 |
| Sep 4, 2025 | 29.90 | 30.34 | 29.37 | 30.30 | 30.30 | 1.17% | 18,614,580 |
| Sep 3, 2025 | 31.08 | 31.16 | 29.93 | 29.95 | 29.95 | -3.36% | 19,043,900 |
| Sep 2, 2025 | 31.75 | 31.75 | 30.50 | 30.99 | 30.99 | -2.33% | 23,452,110 |
| Sep 1, 2025 | 31.91 | 32.26 | 31.55 | 31.73 | 31.73 | -0.72% | 17,674,670 |
| Aug 29, 2025 | 32.50 | 32.65 | 31.80 | 31.96 | 31.96 | -0.99% | 18,142,980 |
| Aug 28, 2025 | 31.64 | 32.28 | 31.21 | 32.28 | 32.28 | 1.99% | 22,666,880 |
| Aug 27, 2025 | 32.50 | 32.67 | 31.65 | 31.65 | 31.65 | -2.65% | 26,472,850 |
| Aug 26, 2025 | 32.74 | 32.77 | 32.28 | 32.51 | 32.51 | -1.00% | 20,845,190 |
| Aug 25, 2025 | 32.10 | 33.55 | 31.90 | 32.84 | 32.84 | 2.69% | 38,814,830 |
| Aug 22, 2025 | 31.32 | 32.00 | 31.25 | 31.98 | 31.98 | 1.81% | 23,071,190 |
| Aug 21, 2025 | 31.40 | 31.90 | 31.31 | 31.41 | 31.41 | -0.25% | 18,399,420 |
| Aug 20, 2025 | 31.26 | 31.49 | 30.92 | 31.49 | 31.49 | 0.67% | 23,339,890 |
| Aug 19, 2025 | 31.64 | 31.66 | 31.02 | 31.28 | 31.28 | -3.01% | 34,623,680 |
| Aug 18, 2025 | 32.09 | 32.30 | 31.89 | 32.25 | 32.25 | 1.26% | 23,618,970 |
| Aug 15, 2025 | 30.81 | 31.94 | 30.80 | 31.85 | 31.85 | 3.11% | 21,532,650 |
| Aug 14, 2025 | 31.48 | 31.50 | 30.76 | 30.89 | 30.89 | -1.87% | 14,472,500 |
| Aug 13, 2025 | 31.28 | 31.58 | 31.04 | 31.48 | 31.48 | 0.80% | 14,181,990 |
| Aug 12, 2025 | 31.70 | 31.74 | 31.11 | 31.23 | 31.23 | -1.64% | 14,206,940 |
| Aug 11, 2025 | 31.40 | 31.94 | 31.39 | 31.75 | 31.75 | 1.05% | 12,693,620 |
| Aug 8, 2025 | 31.60 | 31.81 | 31.35 | 31.42 | 31.42 | -0.82% | 9,629,022 |
| Aug 7, 2025 | 32.12 | 32.26 | 31.59 | 31.68 | 31.68 | -1.00% | 14,614,150 |
| Aug 6, 2025 | 31.37 | 32.10 | 31.31 | 32.00 | 32.00 | 1.91% | 20,779,550 |
| Aug 5, 2025 | 31.09 | 31.93 | 30.98 | 31.40 | 31.40 | 1.03% | 17,501,800 |
| Aug 4, 2025 | 30.30 | 31.08 | 30.22 | 31.08 | 31.08 | 2.17% | 14,908,770 |
| Aug 1, 2025 | 30.35 | 30.78 | 29.96 | 30.42 | 30.42 | 0.23% | 16,853,040 |
| Jul 31, 2025 | 31.00 | 31.05 | 30.18 | 30.35 | 30.35 | -4.68% | 30,922,650 |
| Jul 30, 2025 | 32.00 | 32.32 | 31.63 | 31.84 | 31.84 | -0.69% | 15,317,590 |
| Jul 29, 2025 | 31.95 | 32.36 | 31.66 | 32.06 | 32.06 | 0.19% | 13,305,240 |
| Jul 28, 2025 | 31.70 | 32.21 | 31.51 | 32.00 | 32.00 | 1.07% | 15,023,510 |
| Jul 25, 2025 | 31.76 | 31.88 | 31.43 | 31.66 | 31.66 | -0.19% | 11,620,080 |
| Jul 24, 2025 | 31.26 | 31.75 | 31.25 | 31.72 | 31.72 | 1.28% | 15,306,610 |
| Jul 23, 2025 | 31.54 | 31.72 | 31.21 | 31.32 | 31.32 | -0.82% | 12,323,390 |
| Jul 22, 2025 | 31.63 | 31.92 | 31.39 | 31.58 | 31.58 | -0.03% | 11,848,110 |
| Jul 21, 2025 | 31.53 | 31.69 | 31.27 | 31.59 | 31.59 | 0.06% | 12,143,710 |
| Jul 18, 2025 | 31.34 | 31.60 | 31.16 | 31.57 | 31.57 | 0.77% | 16,215,370 |
| Jul 17, 2025 | 30.64 | 31.42 | 30.54 | 31.33 | 31.33 | 2.72% | 18,456,840 |
| Jul 16, 2025 | 30.63 | 30.66 | 30.36 | 30.50 | 30.50 | -0.20% | 6,965,420 |
| Jul 15, 2025 | 30.77 | 31.05 | 30.31 | 30.56 | 30.56 | -0.68% | 9,445,120 |
| Jul 14, 2025 | 31.06 | 31.39 | 30.67 | 30.77 | 30.77 | -0.32% | 10,712,590 |
| Jul 11, 2025 | 30.72 | 31.05 | 30.51 | 30.87 | 30.87 | 0.65% | 10,390,420 |