Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China · Delayed Price · Currency is CNY 10.08
+0.02 (0.20%)
Oct 20, 2025, 3:04 PM CST
SHE:002372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.09 | 10.12 | 10.00 | 10.08 | 10.08 | 0.20% | 4,836,975 |
| Oct 17, 2025 | 10.20 | 10.27 | 10.05 | 10.06 | 10.06 | -1.57% | 6,668,149 |
| Oct 16, 2025 | 10.30 | 10.34 | 10.19 | 10.22 | 10.22 | -1.06% | 5,762,623 |
| Oct 15, 2025 | 10.20 | 10.36 | 10.16 | 10.33 | 10.33 | 1.37% | 10,104,552 |
| Oct 14, 2025 | 10.07 | 10.19 | 10.04 | 10.19 | 10.19 | 1.49% | 10,051,565 |
| Oct 13, 2025 | 10.01 | 10.09 | 9.91 | 10.04 | 10.04 | -0.99% | 7,386,394 |
| Oct 10, 2025 | 10.00 | 10.16 | 9.97 | 10.14 | 10.14 | 1.10% | 9,426,832 |
| Oct 9, 2025 | 9.98 | 10.03 | 9.87 | 10.03 | 10.03 | 0.60% | 8,996,552 |
| Sep 30, 2025 | 10.04 | 10.06 | 9.94 | 9.97 | 9.97 | -0.99% | 8,623,025 |
| Sep 29, 2025 | 10.03 | 10.22 | 9.90 | 10.07 | 10.07 | 0.40% | 11,422,606 |
| Sep 26, 2025 | 10.15 | 10.15 | 10.00 | 10.03 | 10.03 | -1.28% | 8,362,886 |
| Sep 25, 2025 | 10.23 | 10.24 | 10.10 | 10.16 | 10.16 | -0.49% | 7,667,570 |
| Sep 24, 2025 | 10.08 | 10.22 | 10.02 | 10.21 | 10.21 | 1.39% | 7,917,855 |
| Sep 23, 2025 | 10.24 | 10.29 | 9.98 | 10.07 | 10.07 | -1.66% | 14,125,781 |
| Sep 22, 2025 | 10.38 | 10.40 | 10.22 | 10.24 | 10.24 | -1.82% | 9,256,400 |
| Sep 19, 2025 | 10.45 | 10.46 | 10.22 | 10.43 | 10.43 | 0.19% | 14,941,371 |
| Sep 18, 2025 | 10.69 | 10.69 | 10.36 | 10.41 | 10.41 | -2.35% | 14,782,746 |
| Sep 17, 2025 | 10.66 | 10.75 | 10.60 | 10.66 | 10.66 | 0.19% | 7,872,052 |
| Sep 16, 2025 | 10.75 | 10.75 | 10.58 | 10.64 | 10.64 | -0.84% | 8,912,659 |
| Sep 15, 2025 | 10.70 | 10.76 | 10.65 | 10.73 | 10.73 | 0.19% | 5,822,549 |
| Sep 12, 2025 | 10.79 | 10.80 | 10.70 | 10.71 | 10.71 | -0.83% | 6,287,700 |
| Sep 11, 2025 | 10.68 | 10.81 | 10.63 | 10.80 | 10.80 | 0.84% | 7,484,144 |
| Sep 10, 2025 | 10.83 | 10.84 | 10.65 | 10.71 | 10.71 | -1.38% | 7,770,683 |
| Sep 9, 2025 | 10.71 | 10.90 | 10.65 | 10.86 | 10.86 | 1.40% | 14,944,777 |
| Sep 8, 2025 | 10.55 | 10.72 | 10.53 | 10.71 | 10.71 | 1.23% | 8,058,300 |
| 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 |