West China Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.31	2.31	2.22	2.23	2.23	-3.46%	21,688,400
May 27, 2026	2.32	2.34	2.29	2.31	2.31	-	11,010,000
May 26, 2026	2.40	2.40	2.30	2.31	2.31	-3.35%	24,047,350
May 22, 2026	2.30	2.41	2.29	2.39	2.39	4.37%	22,702,340
May 21, 2026	2.36	2.38	2.28	2.29	2.29	-2.55%	19,710,000
May 20, 2026	2.39	2.39	2.31	2.35	2.35	-1.26%	14,672,040
May 19, 2026	2.36	2.42	2.30	2.38	2.38	0.42%	31,068,000
May 18, 2026	2.40	2.40	2.32	2.37	2.37	-1.25%	18,406,000
May 15, 2026	2.44	2.44	2.37	2.40	2.40	-1.64%	16,716,000
May 14, 2026	2.50	2.50	2.41	2.44	2.44	-2.01%	18,224,300
May 13, 2026	2.53	2.53	2.43	2.49	2.49	-1.19%	26,423,850
May 12, 2026	2.55	2.56	2.48	2.52	2.52	-1.18%	18,132,000
May 11, 2026	2.56	2.62	2.52	2.55	2.55	-1.16%	25,457,250
May 8, 2026	2.62	2.64	2.55	2.58	2.58	-1.53%	12,006,460
May 7, 2026	2.56	2.62	2.55	2.62	2.62	1.55%	19,656,000
May 6, 2026	2.50	2.58	2.50	2.58	2.58	4.88%	23,428,000
May 5, 2026	2.50	2.50	2.44	2.46	2.46	-1.60%	3,230,000
May 4, 2026	2.55	2.55	2.47	2.50	2.50	-1.19%	7,146,000
Apr 30, 2026	2.58	2.59	2.50	2.53	2.53	-1.56%	29,574,000
Apr 29, 2026	2.55	2.58	2.49	2.57	2.57	1.98%	17,341,000
Apr 28, 2026	2.59	2.64	2.52	2.52	2.52	-4.18%	17,520,000
Apr 27, 2026	2.42	2.65	2.41	2.63	2.63	9.13%	39,514,000
Apr 24, 2026	2.39	2.43	2.33	2.41	2.41	0.84%	14,332,830
Apr 23, 2026	2.50	2.51	2.36	2.39	2.39	-4.40%	33,550,000
Apr 22, 2026	2.51	2.52	2.42	2.50	2.50	-0.79%	19,487,000
Apr 21, 2026	2.53	2.56	2.51	2.52	2.52	0.40%	8,892,000
Apr 20, 2026	2.48	2.53	2.45	2.51	2.51	1.21%	12,256,000
Apr 17, 2026	2.48	2.52	2.46	2.48	2.48	0.40%	16,752,000
Apr 16, 2026	2.49	2.52	2.45	2.47	2.47	-0.80%	22,762,000
Apr 15, 2026	2.52	2.52	2.48	2.49	2.49	-1.19%	12,872,400
Apr 14, 2026	2.50	2.58	2.50	2.52	2.52	1.20%	25,630,000
Apr 13, 2026	2.48	2.52	2.44	2.49	2.49	-	24,813,610
Apr 10, 2026	2.39	2.54	2.39	2.49	2.49	4.18%	47,340,600
Apr 9, 2026	2.42	2.44	2.37	2.39	2.39	-1.24%	27,132,600
Apr 8, 2026	2.39	2.46	2.35	2.42	2.42	5.68%	55,180,500
Apr 2, 2026	2.30	2.34	2.26	2.29	2.29	-0.43%	23,576,000
Apr 1, 2026	2.28	2.30	2.21	2.30	2.30	5.50%	29,116,000
Mar 31, 2026	2.16	2.21	2.14	2.18	2.18	-0.46%	21,096,000
Mar 30, 2026	2.20	2.20	2.13	2.19	2.19	-2.23%	43,134,830
Mar 27, 2026	2.23	2.25	2.19	2.24	2.24	0.45%	21,818,000
Mar 26, 2026	2.21	2.33	2.19	2.23	2.23	0.45%	49,612,000
Mar 25, 2026	2.19	2.22	2.13	2.22	2.22	2.30%	37,522,000
Mar 24, 2026	2.10	2.19	2.05	2.17	2.17	4.33%	49,578,000
Mar 23, 2026	2.15	2.15	2.03	2.08	2.08	-4.59%	56,327,500
Mar 20, 2026	2.21	2.25	2.15	2.18	2.18	-1.36%	30,940,780
Mar 19, 2026	2.28	2.28	2.19	2.21	2.21	-3.91%	41,224,000
Mar 18, 2026	2.38	2.37	2.28	2.30	2.30	-3.36%	23,495,660
Mar 17, 2026	2.35	2.44	2.33	2.38	2.38	1.71%	38,790,000
Mar 16, 2026	2.38	2.40	2.27	2.34	2.34	3.08%	81,664,000
Mar 13, 2026	2.29	2.31	2.24	2.27	2.27	-0.87%	29,702,000