Weihai Guangwei Composites Co., Ltd. (SHE:300699)
China
· Delayed Price · Currency is CNY 37.48
-1.20 (-3.10%)
Mar 9, 2026, 3:04 PM CST
SHE:300699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.47 | 38.25 | 36.76 | 37.26 | - | -3.67% | 14,909,235 |
| Mar 6, 2026 | 37.47 | 39.44 | 37.37 | 38.68 | 38.68 | 2.57% | 22,620,270 |
| Mar 5, 2026 | 37.70 | 38.29 | 37.31 | 37.71 | 37.71 | 1.32% | 18,951,450 |
| Mar 4, 2026 | 36.10 | 37.76 | 35.86 | 37.22 | 37.22 | 2.59% | 25,416,500 |
| Mar 3, 2026 | 40.10 | 40.25 | 36.25 | 36.28 | 36.28 | -9.86% | 41,238,590 |
| Mar 2, 2026 | 40.49 | 41.42 | 39.80 | 40.25 | 40.25 | -0.86% | 32,547,700 |
| Feb 27, 2026 | 40.16 | 41.75 | 40.00 | 40.60 | 40.60 | 1.07% | 28,135,550 |
| Feb 26, 2026 | 39.92 | 40.55 | 39.40 | 40.17 | 40.17 | 0.53% | 21,090,020 |
| Feb 25, 2026 | 39.27 | 40.46 | 39.27 | 39.96 | 39.96 | 1.47% | 20,267,720 |
| Feb 24, 2026 | 39.58 | 39.92 | 38.78 | 39.38 | 39.38 | 0.95% | 13,996,830 |
| Feb 13, 2026 | 39.53 | 39.92 | 39.00 | 39.01 | 39.01 | -1.54% | 13,838,140 |
| Feb 12, 2026 | 39.05 | 39.84 | 39.02 | 39.62 | 39.62 | 0.81% | 16,069,860 |
| Feb 11, 2026 | 39.00 | 40.62 | 38.95 | 39.30 | 39.30 | 0.77% | 23,120,670 |
| Feb 10, 2026 | 39.33 | 39.52 | 38.50 | 39.00 | 39.00 | -1.27% | 18,431,130 |
| Feb 9, 2026 | 40.08 | 40.28 | 39.20 | 39.50 | 39.50 | 0.15% | 18,707,890 |
| Feb 6, 2026 | 39.75 | 40.29 | 39.10 | 39.44 | 39.44 | -1.57% | 15,951,370 |
| Feb 5, 2026 | 40.41 | 41.35 | 39.91 | 40.07 | 40.07 | -1.98% | 17,956,930 |
| Feb 4, 2026 | 41.00 | 41.70 | 40.35 | 40.88 | 40.88 | -0.41% | 20,067,390 |
| Feb 3, 2026 | 39.23 | 41.30 | 39.00 | 41.05 | 41.05 | 5.94% | 28,698,880 |
| Feb 2, 2026 | 39.91 | 40.38 | 38.72 | 38.75 | 38.75 | -2.96% | 21,410,710 |
| Jan 30, 2026 | 40.60 | 41.06 | 38.67 | 39.93 | 39.93 | -2.44% | 30,666,740 |
| Jan 29, 2026 | 41.20 | 43.30 | 40.91 | 40.93 | 40.93 | -1.47% | 31,467,030 |
| Jan 28, 2026 | 42.14 | 42.36 | 40.47 | 41.54 | 41.54 | -2.90% | 38,180,490 |
| Jan 27, 2026 | 41.42 | 43.30 | 41.42 | 42.78 | 42.78 | 2.00% | 39,953,760 |
| Jan 26, 2026 | 43.70 | 44.19 | 41.53 | 41.94 | 41.94 | -2.98% | 46,914,190 |
| Jan 23, 2026 | 42.00 | 44.08 | 41.12 | 43.23 | 43.23 | 3.69% | 59,985,161 |
| Jan 22, 2026 | 40.09 | 42.30 | 40.08 | 41.69 | 41.69 | 3.63% | 46,279,388 |
| Jan 21, 2026 | 39.16 | 40.98 | 39.00 | 40.23 | 40.23 | 1.54% | 29,443,040 |
| Jan 20, 2026 | 40.74 | 41.08 | 38.80 | 39.62 | 39.62 | -2.77% | 34,977,860 |
| Jan 19, 2026 | 40.60 | 41.65 | 40.50 | 40.75 | 40.75 | -0.51% | 42,486,040 |
| Jan 16, 2026 | 40.03 | 42.50 | 39.65 | 40.96 | 40.96 | 4.17% | 61,900,569 |
| Jan 15, 2026 | 40.31 | 40.55 | 38.87 | 39.32 | 39.32 | -3.67% | 51,670,970 |
| Jan 14, 2026 | 41.18 | 42.97 | 40.51 | 40.82 | 40.82 | -1.59% | 67,877,340 |
| Jan 13, 2026 | 44.91 | 44.98 | 40.90 | 41.48 | 41.48 | -10.74% | 77,701,330 |
| Jan 12, 2026 | 44.30 | 47.20 | 43.52 | 46.47 | 46.47 | 8.68% | 79,428,590 |
| Jan 9, 2026 | 41.73 | 44.50 | 40.76 | 42.76 | 42.76 | 4.22% | 93,278,810 |
| Jan 8, 2026 | 37.41 | 42.47 | 37.40 | 41.03 | 41.03 | 8.32% | 86,044,164 |
| Jan 7, 2026 | 38.01 | 38.49 | 37.38 | 37.88 | 37.88 | -1.51% | 44,015,140 |
| Jan 6, 2026 | 38.15 | 38.78 | 37.01 | 38.46 | 38.46 | -1.61% | 62,504,280 |
| Jan 5, 2026 | 40.66 | 40.80 | 38.40 | 39.09 | 39.09 | -0.94% | 74,090,310 |
| Dec 31, 2025 | 38.93 | 40.60 | 37.81 | 39.46 | 39.46 | 0.41% | 78,679,006 |
| Dec 30, 2025 | 40.00 | 40.20 | 38.68 | 39.30 | 39.30 | -1.87% | 92,777,330 |
| Dec 29, 2025 | 38.30 | 40.77 | 38.30 | 40.05 | 40.05 | 14.86% | 137,445,410 |
| Dec 26, 2025 | 33.33 | 36.66 | 33.13 | 34.87 | 34.87 | 8.43% | 101,640,000 |
| Dec 25, 2025 | 31.32 | 32.16 | 31.24 | 32.16 | 32.16 | 2.49% | 38,559,430 |
| Dec 24, 2025 | 29.80 | 31.66 | 29.71 | 31.38 | 31.38 | 4.67% | 37,448,900 |
| Dec 23, 2025 | 30.48 | 30.88 | 29.85 | 29.98 | 29.98 | -1.51% | 17,976,420 |
| Dec 22, 2025 | 30.68 | 31.05 | 30.44 | 30.44 | 30.44 | -0.29% | 17,000,500 |
| Dec 19, 2025 | 30.37 | 31.14 | 30.37 | 30.53 | 30.53 | 0.63% | 17,583,870 |
| Dec 18, 2025 | 29.82 | 30.80 | 29.75 | 30.34 | 30.34 | 1.34% | 21,934,350 |
| Dec 17, 2025 | 30.02 | 30.29 | 29.52 | 29.94 | 29.94 | -0.86% | 17,275,180 |
| Dec 16, 2025 | 31.05 | 31.10 | 30.01 | 30.20 | 30.20 | -2.96% | 23,652,140 |
| Dec 15, 2025 | 30.85 | 31.75 | 30.76 | 31.12 | 31.12 | 0.16% | 25,117,430 |
| Dec 12, 2025 | 30.96 | 31.30 | 30.64 | 31.07 | 31.07 | 0.91% | 25,377,860 |
| Dec 11, 2025 | 30.31 | 31.00 | 30.10 | 30.79 | 30.79 | 1.65% | 28,281,768 |
| Dec 10, 2025 | 30.32 | 30.70 | 29.90 | 30.29 | 30.29 | -0.53% | 19,086,140 |
| Dec 9, 2025 | 30.38 | 30.79 | 30.35 | 30.45 | 30.45 | -0.36% | 17,429,740 |
| Dec 8, 2025 | 30.18 | 31.39 | 30.06 | 30.56 | 30.56 | 1.83% | 32,003,320 |
| 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 |