West China Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.75	1.75	1.69	1.70	-	-	238,000
Jun 16, 2026	1.75	1.75	1.65	1.70	1.70	-2.86%	33,030,570
Jun 15, 2026	1.76	1.79	1.69	1.75	1.75	1.74%	26,664,000
Jun 12, 2026	1.68	1.76	1.64	1.72	1.72	2.38%	33,714,000
Jun 11, 2026	1.63	1.69	1.52	1.68	1.68	3.07%	78,238,000
Jun 10, 2026	1.90	1.90	1.58	1.63	1.63	-13.76%	126,944,000
Jun 9, 2026	1.92	1.93	1.83	1.89	1.89	-0.53%	43,621,980
Jun 8, 2026	1.99	1.99	1.89	1.90	1.90	-5.47%	32,426,124
Jun 5, 2026	2.08	2.09	1.99	2.01	2.01	-2.43%	24,904,494
Jun 4, 2026	2.11	2.11	1.99	2.06	2.06	-2.83%	38,324,300
Jun 3, 2026	2.14	2.15	2.06	2.12	2.12	0.24%	23,172,000
Jun 2, 2026	2.18	2.20	2.15	2.17	2.12	-0.46%	20,090,000
Jun 1, 2026	2.20	2.21	2.16	2.18	2.12	-0.46%	22,426,000
May 29, 2026	2.25	2.27	2.17	2.19	2.13	-1.79%	30,056,000
May 28, 2026	2.31	2.31	2.22	2.23	2.17	-3.46%	21,688,400
May 27, 2026	2.32	2.34	2.29	2.31	2.25	-	11,010,000
May 26, 2026	2.40	2.40	2.30	2.31	2.25	-3.35%	24,047,350
May 22, 2026	2.30	2.41	2.29	2.39	2.33	4.37%	22,702,340
May 21, 2026	2.36	2.38	2.28	2.29	2.23	-2.55%	19,710,000
May 20, 2026	2.39	2.39	2.31	2.35	2.29	-1.26%	14,672,040
May 19, 2026	2.36	2.42	2.30	2.38	2.32	0.42%	31,068,000
May 18, 2026	2.40	2.40	2.32	2.37	2.31	-1.25%	18,406,000
May 15, 2026	2.44	2.44	2.37	2.40	2.34	-1.64%	16,716,000
May 14, 2026	2.50	2.50	2.41	2.44	2.38	-2.01%	18,224,300
May 13, 2026	2.53	2.53	2.43	2.49	2.43	-1.19%	26,423,850
May 12, 2026	2.55	2.56	2.48	2.52	2.46	-1.18%	18,132,000
May 11, 2026	2.56	2.62	2.52	2.55	2.49	-1.16%	25,457,250
May 8, 2026	2.62	2.64	2.55	2.58	2.51	-1.53%	12,006,460
May 7, 2026	2.56	2.62	2.55	2.62	2.55	1.55%	19,656,000
May 6, 2026	2.50	2.58	2.50	2.58	2.51	4.88%	23,428,000
May 5, 2026	2.50	2.50	2.44	2.46	2.40	-1.60%	3,230,000
May 4, 2026	2.55	2.55	2.47	2.50	2.44	-1.19%	7,146,000
Apr 30, 2026	2.58	2.59	2.50	2.53	2.47	-1.56%	29,574,000
Apr 29, 2026	2.55	2.58	2.49	2.57	2.50	1.98%	17,341,000
Apr 28, 2026	2.59	2.64	2.52	2.52	2.46	-4.18%	17,520,000
Apr 27, 2026	2.42	2.65	2.41	2.63	2.56	9.13%	39,514,000
Apr 24, 2026	2.39	2.43	2.33	2.41	2.35	0.84%	14,332,830
Apr 23, 2026	2.50	2.51	2.36	2.39	2.33	-4.40%	33,550,000
Apr 22, 2026	2.51	2.52	2.42	2.50	2.44	-0.79%	19,487,000
Apr 21, 2026	2.53	2.56	2.51	2.52	2.46	0.40%	8,892,000
Apr 20, 2026	2.48	2.53	2.45	2.51	2.45	1.21%	12,256,000
Apr 17, 2026	2.48	2.52	2.46	2.48	2.42	0.40%	16,752,000
Apr 16, 2026	2.49	2.52	2.45	2.47	2.41	-0.80%	22,762,000
Apr 15, 2026	2.52	2.52	2.48	2.49	2.43	-1.19%	12,872,400
Apr 14, 2026	2.50	2.58	2.50	2.52	2.46	1.20%	25,630,000
Apr 13, 2026	2.48	2.52	2.44	2.49	2.43	-	24,813,610
Apr 10, 2026	2.39	2.54	2.39	2.49	2.43	4.18%	47,340,600
Apr 9, 2026	2.42	2.44	2.37	2.39	2.33	-1.24%	27,132,600
Apr 8, 2026	2.39	2.46	2.35	2.42	2.36	5.68%	55,180,500
Apr 2, 2026	2.30	2.34	2.26	2.29	2.23	-0.43%	23,576,000