Skip to main content
logo
ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (SHE:002130)
China flag China · Delayed Price · Currency is CNY
24.25
+0.97 (4.17%)
Sep 5, 2025, 3:04 PM CST

SHE:002130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.3124.6822.9224.2524.254.17%90,514,480
Sep 4, 202523.6124.4722.8523.2823.28-0.56%86,496,522
Sep 3, 202524.0624.3623.3323.4123.41-2.70%69,399,639
Sep 2, 202525.7025.9423.8024.0624.06-7.39%139,332,833
Sep 1, 202526.2326.4325.5225.9825.98-1.81%111,945,658
Aug 29, 202526.2727.1625.7626.4626.460.76%129,427,758
Aug 28, 202525.0126.4524.7026.2626.264.17%160,829,903
Aug 27, 202525.8526.4925.2025.2125.21-2.96%137,680,800
Aug 26, 202525.6826.6425.4025.9825.981.33%152,767,881
Aug 25, 202524.8525.7324.8525.6425.643.22%140,593,379
Aug 22, 202524.7525.1124.6924.8424.84-0.16%81,323,119
Aug 21, 202525.0625.5524.5524.8824.88-0.84%91,112,968
Aug 20, 202524.8125.5024.5125.0925.09-0.91%94,077,309
Aug 19, 202525.2525.7824.8025.3225.320.28%122,276,680
Aug 18, 202524.4625.5024.2525.2525.253.65%140,056,424
Aug 15, 202523.9524.4023.8124.3624.361.37%80,772,347
Aug 14, 202524.5724.6523.9224.0324.03-1.72%84,461,375
Aug 13, 202524.3524.4923.9624.4524.450.45%115,961,946
Aug 12, 202523.3224.4923.2324.3424.344.78%161,916,333
Aug 11, 202522.7623.3722.7123.2323.231.84%55,976,963
Aug 8, 202522.8423.0622.7622.8122.81-0.48%30,929,803
Aug 7, 202523.2123.3722.8122.9222.92-0.78%48,459,646
Aug 6, 202522.9623.1922.8023.1023.10-0.39%50,403,155
Aug 5, 202522.9023.4922.6323.1923.191.67%68,517,654
Aug 4, 202522.2822.8722.0122.8122.810.71%51,145,051
Aug 1, 202523.1023.1022.5022.6522.65-3.16%76,310,092
Jul 31, 202523.1824.1323.1823.3923.390.43%86,754,559
Jul 30, 202523.7323.7823.2223.2923.29-2.47%63,773,910
Jul 29, 202523.4023.9723.2223.8823.881.92%84,621,140
Jul 28, 202523.2123.4423.0223.4323.430.99%65,675,569
Jul 25, 202523.4923.5023.1523.2023.20-0.94%52,241,121
Jul 24, 202523.7023.8823.1323.4223.42-0.85%91,308,702
Jul 23, 202524.2524.3023.6123.6223.62-4.06%106,165,000
Jul 22, 202524.5025.3524.4024.6224.62-0.53%112,605,532
Jul 21, 202524.2524.7723.7124.7524.752.06%117,252,170
Jul 18, 202524.7524.8424.2024.2524.25-1.90%82,252,625
Jul 17, 202524.0024.8823.9824.7224.721.60%96,828,744
Jul 16, 202524.9425.0024.2824.3324.33-1.50%88,146,701
Jul 15, 202524.6925.3624.4124.7024.700.98%133,326,888
Jul 14, 202524.5624.9424.4424.4624.46-0.45%77,307,103
Jul 11, 202525.2025.3924.3824.5724.57-5.03%139,412,647
Jul 10, 202526.3126.5825.6025.8725.870.08%110,090,680
Jul 9, 202525.5726.8025.5725.8525.851.25%156,944,664
Jul 8, 202523.7525.8623.7325.5325.538.09%199,154,775
Jul 7, 202524.0424.8023.5023.6223.62-2.84%154,921,618
Jul 4, 202522.8024.8622.7124.3124.317.57%267,962,469
Jul 3, 202522.8522.9922.1222.6022.60-0.75%82,432,999
Jul 2, 202523.1023.2622.7022.7722.77-2.57%57,030,770
Jul 1, 202523.6623.7523.2023.3723.37-1.89%63,800,864
Jun 30, 202524.0024.3023.5023.8223.820.34%103,293,247