Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Weaver Network Technology Co., Ltd. (603039.SS)

70.75
-0.75
(-1.05%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202571.1072.7969.2570.7570.753,279,160
May 6, 202570.9871.8568.9971.5071.504,832,797
Apr 30, 202567.7171.7167.7170.9870.984,632,711
Apr 29, 202567.2668.8066.6968.0068.002,292,926
Apr 28, 202567.8069.5067.0167.4367.433,635,644
Apr 25, 202563.4068.1263.0666.3366.334,573,800
Apr 24, 202564.8065.9663.0663.4163.413,516,871
Apr 23, 202565.9966.9864.2064.8064.804,783,231
Apr 22, 202568.8069.0063.5065.2565.255,793,891
Apr 21, 202566.1669.8165.0669.0069.003,924,619
Apr 18, 202569.1169.8665.5665.7265.724,011,765
Apr 17, 202562.4168.5462.4168.5468.543,304,972
Apr 16, 202563.7064.7361.6662.3162.312,636,400
Apr 15, 202562.9066.1061.6864.3964.394,008,800
Apr 14, 202561.0864.3960.5563.0063.003,995,120
Apr 11, 202557.9661.4557.6661.1061.103,164,531
Apr 10, 202560.3760.6558.2058.4258.422,823,100
Apr 9, 202555.1558.7853.4158.0658.064,011,389
Apr 8, 202559.3860.6855.6457.3757.374,209,548
Apr 7, 202560.9864.2559.3859.3859.382,216,941
Apr 3, 202565.9667.0264.8065.9865.981,658,600
Apr 2, 202565.3368.1865.2066.7466.742,606,000
Apr 1, 202566.3167.7565.4065.6765.672,942,900
Mar 31, 202563.5667.6062.4067.1767.175,578,318
Mar 28, 202564.0064.8263.2863.5063.501,974,912
Mar 27, 202565.5766.8063.9164.1964.194,019,200
Mar 26, 202564.8666.5064.5066.1266.123,204,410
Mar 25, 202564.5166.6663.7564.9164.912,974,100
Mar 24, 202565.6066.3063.3064.4764.472,656,052
Mar 21, 202566.4067.6765.4265.8165.812,062,050
Mar 20, 202568.6570.0067.3067.6067.603,471,544
Mar 19, 202570.5970.6468.3069.2069.202,695,890
Mar 18, 202569.5572.4769.5070.2470.243,792,938
Mar 17, 202571.7172.3069.5069.8869.884,578,300
Mar 14, 202571.5072.6570.2572.1272.124,900,467
Mar 13, 202576.4076.4070.1571.5971.597,106,439
Mar 12, 202577.4978.8374.6076.4976.498,101,662
Mar 11, 202571.5076.7670.7576.0076.008,442,557
Mar 10, 202575.2577.4373.3573.4973.4912,530,668
Mar 7, 202581.6381.6376.3381.5081.5012,935,523
Mar 6, 202574.2174.2174.2174.2174.212,409,151
Mar 5, 202567.1069.9065.9767.4667.464,919,300
Mar 4, 202562.6868.2862.6866.1066.106,064,600
Mar 3, 202563.9968.2463.1265.2865.289,379,921
Feb 28, 202564.1264.2861.6162.0462.043,534,270
Feb 27, 202567.5667.8463.4164.6464.645,868,453
Feb 26, 202569.3169.3167.5067.9067.904,017,791
Feb 25, 202570.0070.4867.3068.2368.236,074,020
Feb 24, 202573.8275.2870.5071.7671.767,492,845
Feb 21, 202569.1073.9768.5072.5072.508,722,183
Feb 20, 202570.8270.9967.2568.9068.907,697,406
Feb 19, 202570.0070.9968.2570.6970.699,462,423
Feb 18, 202577.6577.6571.9171.9171.916,082,420
Feb 17, 202585.1885.1878.7879.9079.9011,593,043
Feb 14, 202570.2177.4469.8077.4477.447,254,948
Feb 13, 202570.9872.7369.0570.4070.405,944,149
Feb 12, 202569.7273.5966.2871.5071.507,948,027
Feb 11, 202566.0074.3465.6668.8668.868,602,839
Feb 10, 202567.7168.9866.1667.5867.586,688,857
Feb 7, 202567.0071.9864.5068.0068.0010,803,921
Feb 6, 202564.2671.3961.7369.3969.3912,198,607
Feb 5, 202563.0064.9062.6364.9064.901,942,459
Jan 27, 202555.7859.0055.3159.0059.006,217,462
Jan 24, 202549.0453.6448.9753.6453.644,847,396
Jan 23, 202549.1751.4548.7048.7648.762,150,225
Jan 22, 202549.1949.7848.2148.8548.851,083,800
Jan 21, 202547.8549.6847.4349.5049.501,775,380
Jan 20, 202547.4648.3746.9947.7547.751,467,863
Jan 17, 202546.4347.6445.9046.9846.981,282,689
Jan 16, 202547.3649.1846.5046.6146.612,321,052
Jan 15, 202546.4347.5845.8647.3647.362,408,960
Jan 14, 202544.8046.6944.0846.4246.422,590,159
Jan 13, 202542.0045.5041.4844.4744.473,005,500
Jan 10, 202542.9844.6642.0142.3542.351,889,900
Jan 9, 202541.8244.0341.3043.0143.012,223,644
Jan 8, 202542.9843.2541.1042.0042.002,565,582
Jan 7, 202542.2143.5042.2143.0143.011,797,300
Jan 6, 202544.1044.7041.9142.2842.282,784,460
Jan 3, 202546.1646.1743.6643.9943.992,408,305
Jan 2, 202549.0049.1945.6046.1946.192,610,900
Dec 31, 202450.0150.5548.9149.0049.001,731,676
Dec 30, 202449.4550.1548.2649.8549.852,305,886
Dec 27, 202449.9052.0048.8549.2149.213,752,100
Dec 26, 202449.9951.2449.5849.9849.982,137,767
Dec 25, 202451.3251.4049.5849.9949.991,643,700
Dec 24, 202452.0553.0450.9551.4151.411,704,391
Dec 23, 202452.6453.5451.7351.9551.952,024,278
Dec 20, 202452.2053.8951.5653.0653.063,344,867
Dec 19, 202450.3053.3749.1552.6152.614,633,960
Dec 18, 202448.5251.9347.5250.9950.993,284,200
Dec 17, 202449.8250.2948.2848.5048.502,608,170
Dec 16, 202450.0050.9448.6649.6249.622,435,354
Dec 13, 202450.8651.7049.8850.0050.002,664,522
Dec 12, 202453.0053.1750.7151.3451.343,855,400
Dec 11, 202452.8053.6751.2352.7852.784,324,300
Dec 10, 202455.8156.3352.3353.7153.717,393,335
Dec 9, 202454.0055.2752.0554.2054.207,798,827
Dec 6, 202450.5154.8549.7053.2053.209,880,987
Dec 5, 202447.5051.4847.5049.8649.866,514,012
Dec 4, 202448.9950.6047.0047.3247.323,991,012
Dec 3, 202448.0250.6946.3649.1049.105,587,866
Dec 2, 202447.3148.1746.3747.8047.803,419,221
Nov 29, 202445.1049.1044.9247.5447.545,192,836
Nov 28, 202446.3046.8944.5045.5745.574,090,426
Nov 27, 202445.0046.4043.4346.3146.314,720,430
Nov 26, 202447.8648.1945.3645.5545.554,207,523
Nov 25, 202451.0251.3946.7547.9047.906,219,140
Nov 22, 202453.0056.4850.3450.4950.497,837,649
Nov 21, 202453.6055.5651.8352.9852.988,573,480
Nov 20, 202455.8757.8052.5255.4855.4811,148,487
Nov 19, 202446.8657.2846.8656.0056.0010,325,528
Nov 18, 202458.5058.5352.0752.0752.073,782,100
Nov 15, 202452.6457.8651.6557.8657.8611,414,479
Nov 14, 202453.2055.4451.5152.6052.6010,550,872
Nov 13, 202445.4850.4045.2050.4050.403,973,351
Nov 12, 202447.8247.8645.0645.8245.823,956,640
Nov 11, 202447.1149.4946.1648.0548.054,451,312
Nov 8, 202445.8047.4544.9846.5746.573,706,126
Nov 7, 202444.1046.1943.5044.8144.812,964,320
Nov 6, 202443.7246.4043.0344.8344.833,949,423
Nov 5, 202441.4544.1641.3144.0544.052,846,017
Nov 4, 202440.0041.8440.0041.8041.802,609,658
Nov 1, 202443.0043.6740.3440.6140.613,786,645
Oct 31, 202439.6042.9739.2842.1542.155,147,429
Oct 30, 202439.3140.7938.7039.6039.603,851,884
Oct 29, 202439.8042.0039.7540.5340.536,107,678
Oct 28, 202437.0038.2836.4138.2138.212,555,411
Oct 25, 202436.6537.3536.3536.7036.702,141,300
Oct 24, 2024 0.075 Dividend
Oct 24, 202437.4337.7036.4336.6536.651,747,878
Oct 23, 202439.0039.0737.7737.8637.783,325,889
Oct 22, 202437.5940.0536.3538.9538.873,988,800
Oct 21, 202437.8038.3036.9037.5937.522,019,999
Oct 18, 202435.6638.8835.2137.4637.392,873,623
Oct 17, 202436.1236.9135.7035.7235.651,706,238
Oct 16, 202434.8036.3934.4436.1236.052,055,396
Oct 15, 202436.6837.0835.1635.2135.142,573,065
Oct 14, 202434.9036.7034.1636.6536.582,845,270
Oct 11, 202437.5037.5634.3934.9134.842,831,404
Oct 10, 202439.6740.2837.1037.5137.443,245,440
Oct 9, 202442.9942.9938.2139.2139.136,141,593
Oct 8, 202441.1341.1340.0641.1341.053,751,582
Sep 30, 202437.0037.3935.5037.3937.324,116,263
Sep 27, 202431.7334.0031.7333.9933.921,279,020
Sep 26, 202429.8731.3729.5231.3731.311,964,083
Sep 25, 202430.4630.5529.7229.7229.661,463,276
Sep 24, 202429.2029.9028.7029.9029.841,548,256
Sep 23, 202428.8629.4328.7029.0829.02787,600
Sep 20, 202428.6228.9828.4828.7728.71924,100
Sep 19, 202427.8528.7927.5628.4928.431,080,676
Sep 18, 202427.5727.8527.2427.6627.61562,000
Sep 13, 202427.9528.0927.5827.6927.64765,876
Sep 12, 202427.6428.8227.6427.9527.89641,912
Sep 11, 202427.7028.0027.6027.9927.93695,700
Sep 10, 202427.2027.9626.7427.7827.72939,453
Sep 9, 202427.2127.5026.9127.2027.15743,553
Sep 6, 202428.1128.2727.2927.3527.30593,600
Sep 5, 202427.8428.4027.8428.0628.00789,200
Sep 4, 202427.7528.2027.5527.8727.81724,640
Sep 3, 202427.8428.2927.5827.9627.90882,300
Sep 2, 202429.0529.0627.5227.7827.721,582,784
Aug 30, 202427.6629.5427.6629.0629.001,787,000
Aug 29, 202427.1427.8726.4027.7327.681,270,900
Aug 28, 202426.6327.2526.3627.1927.141,130,736
Aug 27, 202426.8227.4126.5426.7226.671,318,873
Aug 26, 202426.7927.2526.6126.8126.76927,536
Aug 23, 202426.6327.0026.5026.7826.731,328,682
Aug 22, 202427.1527.5926.5126.6326.581,142,000
Aug 21, 202427.5927.8027.1027.1527.10630,500
Aug 20, 202428.3728.5927.3327.4327.38932,800
Aug 19, 202427.7428.8727.6028.3828.321,125,457
Aug 16, 202427.6028.1027.4727.6927.64736,004
Aug 15, 202427.3428.3726.8827.6727.621,057,804
Aug 14, 202427.5027.6127.0427.1527.10533,100
Aug 13, 202427.5027.6027.1527.4727.42470,804
Aug 12, 202427.8227.9227.2427.4027.35776,500
Aug 9, 202428.6028.8027.8027.8227.76864,401
Aug 8, 202428.4628.8027.7328.4528.391,010,100
Aug 7, 202428.8229.1928.3328.6028.54751,668
Aug 6, 202428.5829.2328.5628.8328.771,257,668
Aug 5, 202428.0529.4928.0528.4628.401,204,427
Aug 2, 202429.6930.2529.0229.0629.001,008,400
Aug 1, 202429.7030.3629.5530.0029.941,375,190
Jul 31, 202428.0529.8027.7629.7029.641,889,025
Jul 30, 202427.8028.3627.8028.1928.131,299,200
Jul 29, 202428.6628.6628.0028.0828.021,080,500
Jul 26, 202428.7529.1128.4128.7428.681,010,190
Jul 25, 202428.4629.2928.2628.7528.691,276,265
Jul 24, 202429.3729.5728.5428.6028.541,453,804
Jul 23, 202430.2630.4429.3329.3529.291,248,200
Jul 22, 202430.1430.8630.0930.3830.321,321,020
Jul 19, 202429.1930.1929.0429.9429.881,066,200
Jul 18, 202429.4729.6028.8829.3329.271,062,598
Jul 17, 202429.8230.1829.5729.6229.561,004,100
Jul 16, 202429.4229.8529.1229.7429.68861,304
Jul 15, 202430.2830.2829.4229.4929.431,462,200
Jul 12, 202430.6130.8830.1630.4030.34911,220
Jul 11, 202430.7730.9830.2330.9030.841,271,820
Jul 10, 202430.1030.7729.7630.1130.051,240,000
Jul 9, 202430.0530.4029.2730.1530.091,542,620
Jul 8, 202431.0431.1029.8330.0329.971,511,989
Jul 5, 202431.1331.1331.1331.1331.07-
Jul 4, 202431.9732.5430.9631.1331.072,838,100
Jul 3, 202432.3532.5431.4531.6631.602,622,100
Jul 2, 202431.9732.7431.8032.3432.282,518,801
Jul 1, 202431.9231.9230.7831.7131.651,301,402
Jun 28, 202432.4132.9631.7131.7631.701,174,900
Jun 27, 202432.8633.4032.2032.3132.251,737,209
Jun 26, 202430.9133.0030.7032.9432.873,130,809
Jun 25, 202431.4132.0930.6630.9730.911,342,000
Jun 24, 202433.2033.2031.5831.6531.591,470,612
Jun 21, 202433.8233.8533.0833.2033.131,345,456
Jun 20, 202433.8034.7833.8034.1534.081,778,048
Jun 19, 202435.0135.1334.0634.1934.121,259,212
Jun 18, 202433.8535.0533.7034.7934.722,012,300
Jun 17, 202433.5934.4533.2233.6833.612,515,400
Jun 14, 202433.5533.8533.0033.3633.293,267,406
Jun 13, 202433.6733.9533.0133.5733.501,809,420
Jun 12, 202433.6434.1033.2033.3033.231,192,300
Jun 11, 202433.0033.8632.3333.6733.601,729,800
Jun 7, 202433.7333.9832.8833.0432.971,206,300
Jun 6, 202434.6334.8033.1233.2033.131,620,400
Jun 5, 202434.5835.2034.2434.6834.611,176,949
Jun 4, 2024 0.15 Dividend
Jun 4, 202434.4234.7733.8034.5734.501,196,800
Jun 3, 202435.7136.3334.3934.7634.541,892,100
May 31, 202435.2236.1234.7835.0134.791,548,300
May 30, 202435.6135.7434.8535.2535.03910,500
May 29, 202435.4035.9435.3335.6835.46718,700
May 28, 202435.5036.2534.5335.3035.08913,800
May 27, 202436.0836.1034.3035.5035.281,628,500
May 24, 202437.0237.1535.4535.4635.241,082,200
May 23, 202437.4837.8536.8637.0036.77796,864
May 22, 202438.0238.2737.6037.8437.60710,700
May 21, 202437.9838.3937.6238.1137.87899,209
May 20, 202437.5539.2037.3838.0837.841,447,000
May 17, 202437.2137.5536.8237.5437.301,049,800
May 16, 202436.2137.6636.0837.1036.871,476,895
May 15, 202435.7536.5635.3636.4136.181,321,794
May 14, 202436.0736.4735.7035.7535.531,190,924
May 13, 202436.8236.8235.5135.9835.751,384,565
May 10, 202437.5037.9636.6036.8236.591,170,200
May 9, 202437.0837.6036.6037.3037.071,404,174
May 8, 202438.0638.2936.9037.0836.851,808,375
May 7, 202438.2838.3037.7138.0237.781,356,000

Related Tickers

DOCU DocuSign, Inc.
81.65
-0.96%
 
ZM Zoom Communications Inc.
78.05
-0.23%
 
U Unity Software Inc.
21.32
-0.70%
 
TEAM Atlassian Corporation
207.89
+0.05%
 
DDOG Datadog, Inc.
106.06
+0.34%
 
NOW ServiceNow, Inc.
965.26
-1.31%
 
SNOW Snowflake Inc.
168.45
+0.35%
 
APP AppLovin Corporation
304.62
+0.92%
 
UBER Uber Technologies, Inc.
85.83
+0.47%