Stock listing
Shenzhen:002849 Zhejiang Weixing Intelligent Meter Stock Co., Ltd. (威星智能) 股价
Follow Zhejiang Weixing Intelligent Meter Stock Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002849
¥13.52 CNY -0.88 (-6.1%)
Close on Nov 3, 2026
- Day range
- ¥13.39 – ¥14.28 CNYNov 3, 2026
- Volume
- 9.71M sharesNov 3, 2026
- Market cap
- ¥2.98B CNYAt the close on Nov 3, 2026 · price × 220.6M shares outstanding
- 52-week range
- ¥12.01 – ¥25.47 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥233.8M CNYMedian day 9.88M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002849 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.52 | -0.88 | -6.1% | ¥14.28 | ¥14.28 | ¥13.39 | 9,713,210 | |
| ¥14.40 | +0.70 | +5.1% | ¥13.90 | ¥14.55 | ¥13.37 | 9,799,400 | |
| ¥13.70 | -1.10 | -7.4% | ¥14.35 | ¥14.80 | ¥13.62 | 13,233,000 | |
| ¥14.80 | -0.05 | -0.3% | ¥15.09 | ¥15.85 | ¥14.38 | 13,740,200 | |
| ¥14.85 | +0.20 | +1.4% | ¥14.80 | ¥14.99 | ¥14.34 | 9,402,020 | |
| ¥14.65 | -1.40 | -8.7% | ¥16.01 | ¥16.08 | ¥14.55 | 13,606,760 | |
| ¥16.05 | -0.27 | -1.7% | ¥16.16 | ¥16.59 | ¥15.95 | 7,915,800 | |
| ¥16.32 | +0.24 | +1.5% | ¥15.62 | ¥16.39 | ¥14.60 | 11,118,420 | |
| ¥16.08 | -1.05 | -6.1% | ¥17.15 | ¥17.38 | ¥16.01 | 7,523,930 | |
| ¥17.13 | -0.24 | -1.4% | ¥17.40 | ¥17.69 | ¥17.03 | 5,315,400 | |
| ¥17.37 | +0.31 | +1.8% | ¥17.05 | ¥17.67 | ¥16.80 | 6,481,110 | |
| ¥17.06 | -0.83 | -4.6% | ¥17.69 | ¥17.81 | ¥16.40 | 10,569,110 | |
| ¥17.89 | -0.13 | -0.7% | ¥18.50 | ¥18.78 | ¥17.75 | 10,493,357 | |
| ¥18.02 | -1.01 | -5.3% | ¥18.08 | ¥18.83 | ¥17.74 | 11,265,900 | |
| ¥19.03 | -0.56 | -2.9% | ¥19.41 | ¥19.77 | ¥18.70 | 9,877,200 | |
| ¥19.59 | +0.20 | +1.0% | ¥18.99 | ¥19.93 | ¥18.66 | 13,849,400 | |
| ¥19.39 | -0.96 | -4.7% | ¥20.38 | ¥20.41 | ¥19.36 | 13,130,100 | |
| ¥20.35 | -0.08 | -0.4% | ¥20.34 | ¥20.48 | ¥18.80 | 18,361,516 | |
| ¥20.43 | -0.94 | -4.4% | ¥21.40 | ¥21.88 | ¥20.22 | 24,025,336 | |
| ¥21.37 | -1.85 | -8.0% | ¥24.75 | ¥24.80 | ¥21.35 | 31,231,070 | |
| ¥23.22 | +0.94 | +4.2% | ¥20.17 | ¥23.77 | ¥20.17 | 33,533,512 | |
| ¥22.28 | -2.47 | -10.0% | ¥25.24 | ¥25.47 | ¥22.28 | 31,685,529 | |
| ¥24.75 | +1.75 | +7.6% | ¥22.99 | ¥25.18 | ¥22.35 | 49,739,105 | |
| ¥23.00 | +2.09 | +10.0% | ¥21.46 | ¥23.00 | ¥20.89 | 21,785,877 | |
| ¥20.91 | +0.22 | +1.1% | ¥20.68 | ¥21.21 | ¥20.66 | 17,409,619 | |
| ¥20.69 | +0.37 | +1.8% | ¥20.99 | ¥21.37 | ¥20.20 | 32,010,148 | |
| ¥20.32 | +1.85 | +10.0% | ¥18.58 | ¥20.32 | ¥18.57 | 27,172,781 | |
| ¥18.47 | +0.47 | +2.6% | ¥17.98 | ¥18.86 | ¥17.63 | 12,552,130 | |
| ¥18.00 | +0.50 | +2.9% | ¥17.80 | ¥18.05 | ¥17.44 | 5,389,000 | |
| ¥17.50 | -0.10 | -0.6% | ¥17.60 | ¥18.08 | ¥17.44 | 6,379,630 | |
| ¥17.60 | +0.63 | +3.7% | ¥17.10 | ¥17.66 | ¥16.92 | 5,784,600 | |
| ¥16.97 | -0.73 | -4.1% | ¥17.57 | ¥17.68 | ¥16.90 | 6,613,300 | |
| ¥17.70 | -0.40 | -2.2% | ¥17.90 | ¥18.06 | ¥17.69 | 4,291,100 | |
| ¥18.10 | +0.15 | +0.8% | ¥17.98 | ¥18.30 | ¥17.85 | 5,368,600 | |
| ¥17.95 | +0.62 | +3.6% | ¥17.33 | ¥18.03 | ¥17.15 | 10,004,170 | |
| ¥17.33 | -1.16 | -6.3% | ¥18.41 | ¥18.55 | ¥17.26 | 15,590,408 | |
| ¥18.49 | -0.43 | -2.3% | ¥19.39 | ¥19.73 | ¥18.32 | 12,422,750 | |
| ¥18.92 | +1.19 | +6.7% | ¥17.83 | ¥19.12 | ¥17.36 | 14,009,515 | |
| ¥17.73 | -0.59 | -3.2% | ¥18.01 | ¥18.31 | ¥17.72 | 9,931,330 | |
| ¥18.32 | -0.48 | -2.6% | ¥18.74 | ¥18.88 | ¥18.00 | 7,648,100 | |
| ¥18.80 | +0.07 | +0.4% | ¥18.73 | ¥19.02 | ¥18.22 | 7,175,158 | |
| ¥18.73 | +0.33 | +1.8% | ¥18.40 | ¥19.06 | ¥18.39 | 6,211,100 | |
| ¥18.40 | -0.01 | -0.1% | ¥18.43 | ¥18.60 | ¥18.22 | 6,611,850 | |
| ¥18.41 | -0.43 | -2.3% | ¥18.84 | ¥19.04 | ¥18.35 | 6,333,730 | |
| ¥18.84 | +0.31 | +1.7% | ¥18.54 | ¥19.03 | ¥18.21 | 7,699,960 | |
| ¥18.53 | +0.18 | +1.0% | ¥18.50 | ¥18.61 | ¥17.91 | 7,033,280 | |
| ¥18.35 | +0.65 | +3.7% | ¥17.62 | ¥18.72 | ¥17.30 | 7,641,933 | |
| ¥17.70 | -0.02 | -0.1% | ¥18.00 | ¥18.20 | ¥17.54 | 6,535,840 | |
| ¥17.72 | -1.03 | -5.5% | ¥18.38 | ¥18.83 | ¥17.66 | 10,016,340 | |
| ¥18.75 | +0.55 | +3.0% | ¥18.19 | ¥18.89 | ¥17.90 | 17,928,023 | |
| ¥18.20 | +1.33 | +7.9% | ¥16.93 | ¥18.24 | ¥16.93 | 11,599,980 | |
| ¥16.87 | 0.00 | 0.0% | ¥17.07 | ¥17.12 | ¥16.58 | 4,765,200 | |
| ¥16.87 | -0.38 | -2.2% | ¥17.39 | ¥17.54 | ¥16.87 | 7,752,400 | |
| ¥17.25 | +0.38 | +2.3% | ¥16.86 | ¥17.47 | ¥16.80 | 6,982,476 | |
| ¥16.87 | +0.37 | +2.2% | ¥16.65 | ¥17.11 | ¥16.30 | 5,277,100 | |
| ¥16.50 | -0.35 | -2.1% | ¥16.79 | ¥16.84 | ¥15.52 | 9,125,360 | |
| ¥16.85 | +0.76 | +4.7% | ¥15.89 | ¥16.93 | ¥15.79 | 10,121,620 | |
| ¥16.09 | +0.64 | +4.1% | ¥15.40 | ¥16.31 | ¥15.20 | 11,585,770 | |
| ¥15.45 | +1.12 | +7.8% | ¥14.39 | ¥15.57 | ¥14.30 | 8,075,219 | |
| ¥14.33 | +0.60 | +4.4% | ¥13.80 | ¥14.55 | ¥13.66 | 6,420,290 | |
| ¥13.73 | +0.13 | +1.0% | ¥13.64 | ¥13.86 | ¥13.53 | 2,857,871 |
- Ticker
- Shenzhen:002849
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Weixing Intelligent Meter Stock Co., Ltd.