Skip to main content
logo
ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (SHE:002130)
China flag China · Delayed Price · Currency is CNY
28.00
-1.32 (-4.50%)
Jan 29, 2026, 10:55 AM CST

SHE:002130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202631.9133.1531.9132.16--1.29%41,168,092
Jan 27, 202632.8033.5432.2032.5832.58-2.28%105,683,700
Jan 26, 202631.5034.2831.4833.3433.346.04%175,731,400
Jan 23, 202631.9132.2231.2931.4431.44-3.94%131,059,300
Jan 22, 202632.5033.4032.0032.7332.735.75%203,416,800
Jan 21, 202630.2431.3629.6730.9530.951.08%162,849,700
Jan 20, 202629.6830.7928.8830.6230.623.13%174,413,800
Jan 19, 202631.4031.7529.5229.6929.69-4.56%174,814,000
Jan 16, 202631.4331.9530.2231.1131.114.47%287,173,700
Jan 15, 202626.9029.7826.9029.7829.7810.01%164,251,100
Jan 14, 202626.9627.5726.7527.0727.070.45%66,550,640
Jan 13, 202628.2528.2526.8826.9526.95-4.64%83,494,280
Jan 12, 202628.0628.3927.4528.2628.261.04%108,368,000
Jan 9, 202627.3028.1527.2027.9727.972.01%78,177,079
Jan 8, 202627.3427.8927.0927.4227.42-0.54%60,109,860
Jan 7, 202627.2728.1827.2027.5727.571.51%92,667,790
Jan 6, 202627.0727.2026.7427.1627.160.78%58,683,580
Jan 5, 202626.3926.9726.3626.9526.952.39%51,657,950
Dec 31, 202526.7026.7826.2626.3226.32-1.64%35,092,410
Dec 30, 202526.0727.1526.0526.7626.761.83%54,078,510
Dec 29, 202526.7626.9126.1626.2826.28-2.52%48,444,160
Dec 26, 202526.7727.1726.4326.9626.960.19%56,076,150
Dec 25, 202526.8427.1926.7026.9126.91-0.33%39,876,870
Dec 24, 202526.5627.0926.3727.0027.001.47%45,842,862
Dec 23, 202526.4926.8226.3126.6126.610.23%42,126,110
Dec 22, 202526.1626.6426.0026.5526.551.96%45,685,130
Dec 19, 202525.9526.8725.9526.0426.041.40%41,010,760
Dec 18, 202526.1526.4825.6825.6825.68-3.35%43,247,050
Dec 17, 202525.8726.5925.7026.5726.572.75%51,133,110
Dec 16, 202526.5026.7825.7025.8625.86-3.44%55,051,100
Dec 15, 202527.5527.9326.7326.7826.78-4.49%77,757,290
Dec 12, 202526.7928.5026.7128.0428.044.24%113,688,800
Dec 11, 202526.9527.1826.5526.9026.90-61,566,870
Dec 10, 202526.2726.9526.0226.9026.901.32%54,408,910
Dec 9, 202526.5027.1926.3726.5526.55-59,345,620
Dec 8, 202526.2226.8526.1326.5526.551.26%57,195,990
Dec 5, 202525.9126.3725.3426.2226.220.73%47,914,272
Dec 4, 202526.0026.2625.7726.0326.03-2.18%51,790,770
Dec 3, 202525.6426.8825.6026.6126.613.06%96,307,810
Dec 2, 202525.5626.1025.2025.8225.821.41%57,179,670
Dec 1, 202525.3025.6625.2025.4625.461.52%40,602,500
Nov 28, 202524.7225.1424.6725.0825.081.21%28,841,250
Nov 27, 202524.7025.3924.6024.7824.78-40,538,603
Nov 26, 202524.7925.1224.6024.7824.78-0.08%33,101,630
Nov 25, 202524.6025.2124.5724.8024.801.43%38,575,210
Nov 24, 202524.1024.5823.9124.4524.451.87%33,461,970
Nov 21, 202524.4424.7524.0024.0024.00-4.34%40,486,953
Nov 20, 202525.8025.8925.0825.0925.09-0.55%26,185,140
Nov 19, 202525.3125.6924.9925.2325.23-0.32%28,975,360
Nov 18, 202525.5525.8325.2325.3125.31-1.59%29,831,400