Skip to main content
logo
ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (SHE:002130)
China flag China · Delayed Price · Currency is CNY
22.74
-0.16 (-0.70%)
Apr 30, 2026, 3:04 PM CST

SHE:002130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.9022.9822.6022.7422.74-0.70%39,189,590
Apr 29, 202622.6322.9922.6322.9022.900.17%35,676,760
Apr 28, 202623.6223.6622.7122.8622.86-3.54%52,444,897
Apr 27, 202623.8824.0723.6223.7023.700.34%52,302,240
Apr 24, 202624.1724.6523.4523.6223.62-9.36%111,846,135
Apr 23, 202626.5026.6425.8026.0626.06-0.80%45,180,520
Apr 22, 202625.8226.3025.7126.2726.271.04%37,959,460
Apr 21, 202626.0326.2025.6026.0026.00-0.76%32,158,950
Apr 20, 202625.6226.4025.6226.2026.202.26%53,224,320
Apr 17, 202625.7525.7925.4825.6225.620.20%34,534,153
Apr 16, 202625.2225.5825.2225.5725.571.47%38,510,890
Apr 15, 202625.8925.9825.1525.2025.20-1.72%50,779,962
Apr 14, 202625.4225.9825.3825.6425.642.03%57,599,258
Apr 13, 202624.3825.2724.3025.1325.132.03%45,944,760
Apr 10, 202624.5824.9024.4524.6324.631.36%47,854,120
Apr 9, 202624.0424.5423.9024.3024.30-0.53%47,367,740
Apr 8, 202623.5524.4823.5524.4324.436.22%57,354,770
Apr 7, 202622.9523.1822.7723.0023.000.48%20,221,990
Apr 3, 202623.2923.4522.8822.8922.89-1.25%23,158,151
Apr 2, 202623.6923.7323.1023.1823.18-2.81%27,589,380
Apr 1, 202623.9924.1423.6523.8523.851.62%29,557,800
Mar 31, 202623.6623.8923.4023.4723.47-1.01%25,265,600
Mar 30, 202623.2323.7523.1623.7123.71-0.38%28,514,110
Mar 27, 202623.0923.9123.0223.8023.800.46%31,517,124
Mar 26, 202624.4224.4323.6223.6923.69-3.78%41,880,360
Mar 25, 202623.7124.9023.7124.6224.623.88%53,312,450
Mar 24, 202623.6323.7922.7923.7023.702.46%38,337,720
Mar 23, 202623.9023.9923.1223.1323.13-6.01%52,755,670
Mar 20, 202625.5625.6624.5924.6124.61-2.34%53,251,570
Mar 19, 202625.6925.8425.1025.2025.20-4.91%75,530,070
Mar 18, 202627.0127.1925.8026.5026.50-3.67%135,006,200
Mar 17, 202628.9429.3027.3427.5127.513.27%189,870,500
Mar 16, 202625.6127.0025.0526.6426.644.14%74,785,350
Mar 13, 202625.4226.0625.3225.5825.58-0.78%33,308,310
Mar 12, 202626.2426.3925.4125.7825.78-1.90%40,402,850
Mar 11, 202626.3826.7526.2226.2826.28-0.38%46,632,030
Mar 10, 202625.7726.4525.7526.3826.383.49%52,820,430
Mar 9, 202625.5925.6024.5525.4925.49-2.90%72,746,680
Mar 6, 202626.6026.8626.1826.2526.25-1.65%44,082,060
Mar 5, 202626.5127.2726.5126.6926.694.10%78,905,550
Mar 4, 202625.0026.2424.9525.6425.640.31%46,853,390
Mar 3, 202627.9628.0625.4525.5625.56-8.12%103,684,000
Mar 2, 202627.9828.3927.7027.8227.82-2.49%71,316,470
Feb 27, 202628.1028.6227.8828.5328.53-0.70%54,496,840
Feb 26, 202628.1928.8527.9828.7328.732.97%85,440,370
Feb 25, 202627.5728.3027.5427.9027.901.64%59,848,940
Feb 24, 202627.7928.0827.4027.4527.450.33%68,397,480
Feb 13, 202627.8028.1527.3027.3627.36-2.91%53,779,540
Feb 12, 202627.9128.3327.8228.1828.180.71%48,775,810
Feb 11, 202628.2228.6727.9627.9827.98-1.51%58,221,120