Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China · Delayed Price · Currency is CNY 8.28
-0.17 (-2.01%)
Oct 27, 2026, 3:04 PM CST
SHE:002372 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.27 | 8.46 | 8.17 | 8.28 | 8.28 | -2.01% | 11,907,300 |
| Oct 26, 2026 | 8.26 | 8.59 | 8.13 | 8.45 | 8.45 | 2.18% | 13,077,946 |
| Oct 23, 2026 | 8.27 | 8.34 | 8.12 | 8.27 | 8.27 | -0.36% | 9,938,058 |
| Oct 22, 2026 | 8.39 | 8.42 | 8.28 | 8.30 | 8.30 | -1.31% | 6,316,703 |
| Oct 21, 2026 | 8.45 | 8.49 | 8.37 | 8.41 | 8.41 | -0.59% | 5,072,245 |
| Oct 20, 2026 | 8.71 | 8.75 | 8.41 | 8.46 | 8.46 | -2.53% | 8,755,045 |
| Oct 19, 2026 | 8.58 | 8.79 | 8.57 | 8.68 | 8.68 | 0.35% | 8,173,668 |
| Oct 16, 2026 | 8.51 | 8.78 | 8.43 | 8.65 | 8.65 | 2.13% | 8,246,440 |
| Oct 15, 2026 | 8.58 | 8.65 | 8.39 | 8.47 | 8.47 | -1.85% | 8,115,277 |
| Oct 14, 2026 | 8.62 | 8.78 | 8.59 | 8.63 | 8.63 | 0.12% | 9,654,331 |
| Oct 13, 2026 | 8.82 | 8.90 | 8.62 | 8.62 | 8.62 | -3.36% | 11,798,490 |
| Oct 12, 2026 | 8.98 | 9.05 | 8.85 | 8.92 | 8.92 | -0.67% | 13,242,371 |
| Oct 9, 2026 | 8.89 | 8.99 | 8.83 | 8.98 | 8.98 | 0.67% | 18,219,118 |
| Oct 8, 2026 | 8.79 | 8.97 | 8.68 | 8.92 | 8.92 | 2.06% | 21,181,401 |
| Sep 30, 2026 | 8.38 | 8.81 | 8.28 | 8.74 | 8.74 | 5.68% | 22,160,840 |
| Sep 29, 2026 | 8.09 | 8.32 | 8.08 | 8.27 | 8.27 | 2.22% | 9,901,535 |
| Sep 28, 2026 | 8.11 | 8.20 | 8.03 | 8.09 | 8.09 | -0.98% | 5,858,900 |
| Sep 24, 2026 | 8.25 | 8.29 | 8.13 | 8.17 | 8.17 | -1.09% | 5,584,252 |
| Sep 23, 2026 | 8.18 | 8.38 | 8.15 | 8.26 | 8.26 | 0.98% | 8,970,501 |
| Sep 22, 2026 | 8.18 | 8.25 | 8.13 | 8.18 | 8.18 | -0.12% | 5,700,587 |
| Sep 21, 2026 | 8.09 | 8.23 | 8.04 | 8.19 | 8.19 | 1.36% | 6,599,224 |
| Sep 18, 2026 | 8.06 | 8.14 | 8.03 | 8.08 | 8.08 | 0.50% | 6,424,420 |
| Sep 17, 2026 | 8.07 | 8.11 | 8.02 | 8.04 | 8.04 | -0.62% | 5,268,794 |
| Sep 16, 2026 | 8.19 | 8.24 | 8.05 | 8.09 | 8.09 | -1.58% | 8,780,765 |
| Sep 15, 2026 | 8.32 | 8.32 | 8.18 | 8.22 | 8.22 | -0.96% | 5,579,100 |
| Sep 14, 2026 | 8.21 | 8.33 | 8.16 | 8.30 | 8.30 | 1.10% | 6,320,365 |
| Sep 11, 2026 | 8.35 | 8.35 | 8.18 | 8.21 | 8.21 | -1.79% | 7,517,900 |
| Sep 10, 2026 | 8.40 | 8.45 | 8.34 | 8.36 | 8.36 | -0.95% | 5,753,100 |
| Sep 9, 2026 | 8.58 | 8.59 | 8.40 | 8.44 | 8.44 | -1.40% | 6,826,815 |
| Sep 8, 2026 | 8.53 | 8.62 | 8.50 | 8.56 | 8.56 | 0.35% | 5,711,383 |
| Sep 7, 2026 | 8.62 | 8.68 | 8.49 | 8.53 | 8.53 | -1.61% | 8,051,916 |
| Sep 4, 2026 | 8.74 | 8.87 | 8.60 | 8.67 | 8.67 | - | 8,802,874 |
| Sep 3, 2026 | 8.69 | 8.83 | 8.63 | 8.67 | 8.67 | -0.57% | 7,069,700 |
| Sep 2, 2026 | 8.84 | 8.85 | 8.62 | 8.72 | 8.72 | -1.69% | 10,916,090 |
| Sep 1, 2026 | 8.76 | 9.06 | 8.76 | 8.87 | 8.87 | 1.14% | 19,875,523 |
| Aug 31, 2026 | 8.78 | 8.91 | 8.69 | 8.77 | 8.77 | 1.86% | 21,925,984 |
| Aug 28, 2026 | 8.56 | 8.64 | 8.51 | 8.61 | 8.61 | 0.35% | 6,307,648 |
| Aug 27, 2026 | 8.67 | 8.68 | 8.49 | 8.58 | 8.58 | -1.15% | 9,115,648 |
| Aug 26, 2026 | 8.49 | 8.80 | 8.44 | 8.68 | 8.68 | 2.60% | 14,163,198 |
| Aug 25, 2026 | 8.37 | 8.56 | 8.36 | 8.46 | 8.46 | 0.71% | 8,940,899 |
| Aug 24, 2026 | 8.28 | 8.42 | 8.25 | 8.40 | 8.40 | 1.45% | 11,272,307 |
| Aug 21, 2026 | 8.51 | 8.54 | 8.23 | 8.28 | 8.28 | -2.59% | 10,895,599 |
| Aug 20, 2026 | 8.55 | 8.65 | 8.40 | 8.50 | 8.50 | 0.35% | 12,290,568 |
| Aug 19, 2026 | 8.46 | 8.57 | 8.40 | 8.47 | 8.47 | 0.24% | 13,158,161 |
| Aug 18, 2026 | 8.38 | 8.48 | 8.30 | 8.45 | 8.45 | 0.24% | 9,743,068 |
| Aug 17, 2026 | 8.32 | 8.46 | 8.27 | 8.43 | 8.43 | 1.20% | 9,761,840 |
| Aug 14, 2026 | 8.47 | 8.47 | 8.33 | 8.33 | 8.33 | -1.65% | 8,736,000 |
| Aug 13, 2026 | 8.60 | 8.63 | 8.47 | 8.47 | 8.47 | -1.74% | 12,526,000 |
| Aug 12, 2026 | 8.60 | 8.68 | 8.46 | 8.62 | 8.62 | 0.35% | 17,690,620 |
| Aug 11, 2026 | 8.60 | 8.67 | 8.49 | 8.59 | 8.59 | -0.69% | 15,959,630 |