New Zealand markets open in 3 hours 5 minutes

Zhejiang Weigang Technology Co., Ltd. (001256.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.68-0.15 (-1.08%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.7013.8513.6013.6813.68448,902
20 Jun 202414.1014.1813.8113.8313.83644,402
19 Jun 202414.0714.2214.0214.1514.15674,600
18 Jun 202413.8714.1213.8614.0614.06701,200
17 Jun 202414.1814.2213.8513.8813.88840,808
14 Jun 202414.2414.2614.0014.2314.23670,008
13 Jun 202413.9714.3013.9014.1914.19980,012
12 Jun 202413.7614.1113.6814.0114.01973,286
11 Jun 202413.3913.8413.1113.7813.781,326,886
07 Jun 202413.3314.2613.3213.7513.751,816,020
06 Jun 202413.6013.7312.9813.3313.331,738,688
05 Jun 202414.0014.1013.5713.6013.601,236,552
04 Jun 202414.3614.3613.8214.0114.01965,648
03 Jun 202414.8614.8614.1614.2614.261,349,300
31 May 202414.7314.8114.6114.7214.721,076,802
30 May 202415.0515.0714.6014.7114.711,096,974
29 May 202414.5515.1114.5515.0615.061,318,680
29 May 20240.2 Dividend
28 May 202414.9915.1014.7014.7314.531,012,900
27 May 202415.1015.4014.8715.1414.93704,200
24 May 202415.0615.3415.0515.0914.89609,219
23 May 202415.4115.5415.1515.2014.99861,217
22 May 202415.4515.4915.3015.4015.19696,302
21 May 202415.4615.5615.3015.3615.15747,176
20 May 202415.5815.5815.3815.5415.331,073,800
17 May 202415.2415.5315.1115.4515.241,009,340
16 May 202415.2515.3915.2415.3515.14832,600
15 May 202415.1615.3415.0015.2515.04898,126
14 May 202415.0915.3515.0815.1414.93823,146
13 May 202415.2615.2614.9314.9514.751,301,600
10 May 202415.3915.5415.2015.4615.251,187,074
09 May 202415.2515.4215.2215.3815.17936,808
08 May 202415.3515.4515.2015.2915.081,272,600
07 May 202415.4015.4015.1815.3115.10939,500
06 May 202415.1215.3415.1215.3015.091,342,874
30 Apr 202414.9815.0814.7815.0214.821,668,176
29 Apr 202414.6515.1314.6414.8714.671,864,202
26 Apr 202414.4114.6714.2414.5014.301,255,958
25 Apr 202414.2614.4614.1114.4414.241,163,150
24 Apr 202414.4614.5414.1614.2714.081,715,620
23 Apr 202413.8014.9713.6114.6014.402,585,532
22 Apr 202413.5914.9513.5314.0313.842,263,218
19 Apr 202413.8513.9313.4613.5913.41890,820
18 Apr 202413.7914.2713.5613.9413.751,303,802
17 Apr 202412.8813.7912.7013.7913.601,470,246
16 Apr 202413.9113.9312.6012.6612.491,493,500
15 Apr 202414.7215.0513.8213.9813.791,688,342
12 Apr 202414.9915.2814.8114.9414.74944,850
11 Apr 202414.6315.0514.5114.9114.71740,169
10 Apr 202415.0415.0814.5614.7214.521,011,714
09 Apr 202414.7815.0214.7515.0214.82641,500
08 Apr 202415.3115.3214.7514.8014.601,267,369
03 Apr 202415.0815.2614.9815.2115.00899,500
02 Apr 202415.2315.3215.0615.1514.941,003,316
01 Apr 202414.8315.1714.6515.1114.901,457,100
29 Mar 202414.6114.7514.5314.6514.45424,602
28 Mar 202414.0514.7514.0114.5514.351,375,300
27 Mar 202414.4214.6314.1114.1513.96774,924
26 Mar 202414.7814.7814.2814.5614.36748,276
25 Mar 202415.0015.0614.5214.5314.33991,802
22 Mar 202415.1815.1814.8114.9914.791,269,260
21 Mar 202415.4115.4315.0115.1914.981,245,502
20 Mar 202414.9715.3214.9315.3115.101,801,500
19 Mar 202415.0615.1614.9014.9214.721,264,500
18 Mar 202415.0015.1814.8815.0714.871,637,700
15 Mar 202414.6115.0414.5915.0014.801,258,900
14 Mar 202414.7814.9214.4714.5814.381,001,000
13 Mar 202415.0615.1914.7114.8714.671,913,996
12 Mar 202414.5015.5114.4115.1014.893,602,402
11 Mar 202414.2014.4114.0114.3914.19790,806
08 Mar 202414.2214.3313.8814.1213.93667,300
07 Mar 202414.2114.5814.0814.1813.99865,150
06 Mar 202413.7314.2813.7214.2014.01870,176
05 Mar 202414.1514.1513.7813.8213.631,002,300
04 Mar 202414.2414.2613.7414.1513.961,434,214
01 Mar 202414.3414.5714.1614.1813.991,369,342
29 Feb 202413.6414.3513.5014.3414.151,483,784
28 Feb 202415.1015.2813.8313.8413.652,226,399
27 Feb 202414.7214.9714.5214.9714.771,026,499
26 Feb 202414.7214.9414.3814.7714.571,391,406
23 Feb 202413.9714.7713.8714.4714.271,644,059
22 Feb 202413.4813.8413.4113.7913.601,119,576
21 Feb 202412.9813.8512.9613.4813.301,417,685
20 Feb 202412.9313.2512.6613.1813.001,056,153
19 Feb 202412.6813.1112.6012.9312.751,350,912
08 Feb 202411.5812.5011.2512.4912.321,925,480
07 Feb 202412.4612.4711.4411.5611.402,855,494
06 Feb 202411.5612.9811.2612.3812.213,243,950
05 Feb 202413.8013.9312.5112.5112.341,944,800
02 Feb 202414.9615.3013.4313.9013.711,815,500
01 Feb 202414.8815.0914.2114.9214.721,855,722
31 Jan 202416.4216.4214.9114.9414.741,764,274
30 Jan 202416.1816.4415.6015.6415.431,078,461
29 Jan 202416.9516.9916.1616.2216.001,530,424
26 Jan 202416.6517.0216.5716.7716.541,631,843
25 Jan 202415.5216.6715.5216.5916.362,004,374
24 Jan 202415.3215.6314.8615.5015.291,877,874
23 Jan 202415.7316.4215.2115.4215.211,898,748
22 Jan 202417.0417.1615.7215.8215.611,701,174
19 Jan 202417.4917.5217.0017.0816.851,208,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...