Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China · Delayed Price · Currency is CNY 10.71
+0.13 (1.23%)
Sep 8, 2025, 2:45 PM CST
SHE:002372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.52 | 10.58 | 10.46 | 10.58 | 10.58 | 0.57% | 6,671,070 |
| Sep 4, 2025 | 10.49 | 10.54 | 10.40 | 10.52 | 10.52 | 0.57% | 6,937,448 |
| Sep 3, 2025 | 10.61 | 10.64 | 10.45 | 10.46 | 10.46 | -1.41% | 7,603,984 |
| Sep 2, 2025 | 10.67 | 10.73 | 10.53 | 10.61 | 10.61 | -0.75% | 10,860,807 |
| Sep 1, 2025 | 10.80 | 10.85 | 10.65 | 10.69 | 10.69 | -0.83% | 10,500,481 |
| Aug 29, 2025 | 10.81 | 10.97 | 10.76 | 10.78 | 10.78 | -0.09% | 9,473,071 |
| Aug 28, 2025 | 10.85 | 10.92 | 10.62 | 10.79 | 10.79 | -0.46% | 11,965,298 |
| Aug 27, 2025 | 11.12 | 11.15 | 10.84 | 10.84 | 10.84 | -2.34% | 13,469,595 |
| Aug 26, 2025 | 11.02 | 11.14 | 10.92 | 11.10 | 11.10 | 0.63% | 14,887,557 |
| Aug 25, 2025 | 11.01 | 11.08 | 10.95 | 11.03 | 11.03 | 0.36% | 16,094,413 |
| Aug 22, 2025 | 10.94 | 10.99 | 10.88 | 10.99 | 10.99 | 0.27% | 11,312,572 |
| Aug 21, 2025 | 10.94 | 11.03 | 10.90 | 10.96 | 10.96 | 0.18% | 11,478,182 |
| Aug 20, 2025 | 10.86 | 10.94 | 10.80 | 10.94 | 10.94 | 0.46% | 8,834,837 |
| Aug 19, 2025 | 10.92 | 10.95 | 10.84 | 10.89 | 10.89 | -0.37% | 9,537,086 |
| Aug 18, 2025 | 10.90 | 10.98 | 10.83 | 10.93 | 10.93 | 0.64% | 12,873,640 |
| Aug 15, 2025 | 10.80 | 10.93 | 10.78 | 10.86 | 10.86 | 0.56% | 9,807,203 |
| Aug 14, 2025 | 10.96 | 11.08 | 10.80 | 10.80 | 10.80 | -1.82% | 12,656,896 |
| Aug 13, 2025 | 11.00 | 11.12 | 10.72 | 11.00 | 11.00 | -0.27% | 24,859,151 |
| Aug 12, 2025 | 10.89 | 11.12 | 10.89 | 11.03 | 11.03 | 1.38% | 13,049,943 |
| Aug 11, 2025 | 10.79 | 10.92 | 10.78 | 10.88 | 10.88 | 1.12% | 8,936,502 |
| Aug 8, 2025 | 10.77 | 10.82 | 10.72 | 10.76 | 10.76 | -0.28% | 5,834,949 |
| Aug 7, 2025 | 10.81 | 10.86 | 10.74 | 10.79 | 10.79 | - | 7,885,545 |
| Aug 6, 2025 | 10.73 | 10.80 | 10.68 | 10.79 | 10.79 | 0.37% | 5,760,886 |
| Aug 5, 2025 | 10.71 | 10.77 | 10.65 | 10.75 | 10.75 | 0.37% | 7,851,081 |
| Aug 4, 2025 | 10.62 | 10.74 | 10.56 | 10.71 | 10.71 | 0.47% | 7,160,187 |
| Aug 1, 2025 | 10.60 | 10.71 | 10.58 | 10.66 | 10.66 | -0.09% | 7,285,994 |
| Jul 31, 2025 | 10.94 | 10.94 | 10.63 | 10.67 | 10.67 | -2.47% | 15,175,819 |
| Jul 30, 2025 | 10.93 | 11.03 | 10.83 | 10.94 | 10.94 | 0.09% | 11,678,436 |
| Jul 29, 2025 | 11.00 | 11.05 | 10.88 | 10.93 | 10.93 | -0.18% | 12,608,281 |
| Jul 28, 2025 | 11.18 | 11.25 | 10.90 | 10.95 | 10.95 | -1.79% | 16,749,500 |
| Jul 25, 2025 | 11.14 | 11.24 | 10.99 | 11.15 | 11.15 | - | 13,185,850 |
| Jul 24, 2025 | 11.14 | 11.21 | 10.96 | 11.15 | 11.15 | 0.36% | 17,610,469 |
| Jul 23, 2025 | 11.40 | 11.45 | 11.10 | 11.11 | 11.11 | -1.59% | 24,054,289 |
| Jul 22, 2025 | 10.87 | 11.30 | 10.75 | 11.29 | 11.29 | 4.93% | 37,787,767 |
| Jul 21, 2025 | 10.56 | 10.79 | 10.56 | 10.76 | 10.76 | 2.28% | 21,564,344 |
| Jul 18, 2025 | 10.52 | 10.53 | 10.46 | 10.52 | 10.52 | 0.29% | 7,207,130 |
| Jul 17, 2025 | 10.56 | 10.57 | 10.45 | 10.49 | 10.49 | -0.57% | 7,896,905 |
| Jul 16, 2025 | 10.57 | 10.59 | 10.50 | 10.55 | 10.55 | -0.38% | 8,647,104 |
| Jul 15, 2025 | 10.51 | 10.92 | 10.38 | 10.59 | 10.59 | 0.47% | 19,144,579 |
| Jul 14, 2025 | 10.55 | 10.64 | 10.52 | 10.54 | 10.54 | -0.19% | 9,919,324 |
| Jul 11, 2025 | 10.60 | 10.63 | 10.52 | 10.56 | 10.56 | -0.38% | 14,519,500 |
| Jul 10, 2025 | 10.50 | 10.61 | 10.46 | 10.60 | 10.60 | 0.95% | 17,231,632 |
| Jul 9, 2025 | 10.45 | 10.68 | 10.39 | 10.50 | 10.50 | 0.86% | 21,325,924 |
| Jul 8, 2025 | 10.40 | 10.45 | 10.36 | 10.41 | 10.41 | 0.10% | 12,036,240 |
| Jul 7, 2025 | 10.30 | 10.47 | 10.26 | 10.40 | 10.40 | 0.78% | 14,425,798 |
| Jul 4, 2025 | 10.44 | 10.48 | 10.30 | 10.32 | 10.32 | -1.15% | 14,856,851 |
| Jul 3, 2025 | 10.33 | 10.60 | 10.32 | 10.44 | 10.44 | 1.26% | 22,664,807 |
| Jul 2, 2025 | 10.36 | 10.37 | 10.20 | 10.31 | 10.31 | -0.39% | 19,385,885 |
| Jul 1, 2025 | 10.36 | 10.39 | 10.30 | 10.35 | 10.35 | -0.10% | 6,242,200 |
| Jun 30, 2025 | 10.29 | 10.38 | 10.28 | 10.36 | 10.36 | 0.78% | 8,078,418 |