Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China · Delayed Price · Currency is CNY 8.09
-0.13 (-1.58%)
Sep 16, 2026, 3:04 PM CST
SHE:002372 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 8.69 | 8.74 | 8.47 | 8.65 | 8.65 | 0.12% | 16,290,500 |
| Aug 7, 2026 | 8.72 | 8.86 | 8.58 | 8.64 | 8.64 | 0.35% | 17,791,749 |
| Aug 6, 2026 | 8.65 | 8.69 | 8.52 | 8.61 | 8.61 | -0.46% | 12,616,051 |
| Aug 5, 2026 | 8.84 | 8.86 | 8.57 | 8.65 | 8.65 | -2.15% | 18,997,964 |
| Aug 4, 2026 | 9.14 | 9.14 | 8.82 | 8.84 | 8.84 | -2.96% | 16,610,713 |
| Aug 3, 2026 | 8.74 | 9.16 | 8.70 | 9.11 | 9.11 | 4.00% | 16,821,460 |
| Jul 31, 2026 | 8.80 | 8.81 | 8.57 | 8.76 | 8.76 | -0.90% | 14,383,956 |
| Jul 30, 2026 | 8.70 | 8.92 | 8.65 | 8.84 | 8.84 | 1.38% | 14,659,550 |
| Jul 29, 2026 | 8.36 | 8.78 | 8.35 | 8.72 | 8.72 | 4.43% | 27,872,200 |
| Jul 28, 2026 | 8.16 | 8.35 | 8.08 | 8.35 | 8.35 | 2.20% | 10,397,680 |
| Jul 27, 2026 | 7.95 | 8.20 | 7.94 | 8.17 | 8.17 | 2.38% | 10,805,800 |
| Jul 24, 2026 | 8.10 | 8.27 | 7.97 | 7.98 | 7.98 | -1.72% | 12,238,100 |
| Jul 23, 2026 | 8.08 | 8.18 | 8.00 | 8.12 | 8.12 | 0.87% | 11,855,488 |
| Jul 22, 2026 | 8.00 | 8.09 | 7.88 | 8.05 | 8.05 | -0.12% | 16,511,373 |
| Jul 21, 2026 | 8.27 | 8.46 | 8.04 | 8.06 | 8.06 | -2.54% | 24,197,836 |
| Jul 20, 2026 | 7.81 | 8.39 | 7.80 | 8.27 | 8.27 | 6.16% | 29,549,815 |
| Jul 17, 2026 | 7.91 | 8.06 | 7.78 | 7.79 | 7.79 | -1.64% | 13,297,021 |
| Jul 16, 2026 | 7.82 | 7.99 | 7.76 | 7.92 | 7.92 | 1.15% | 11,525,101 |
| Jul 15, 2026 | 7.62 | 7.87 | 7.54 | 7.83 | 7.83 | 2.62% | 16,179,836 |
| Jul 14, 2026 | 7.51 | 7.70 | 7.45 | 7.63 | 7.63 | 1.60% | 22,468,492 |
| Jul 13, 2026 | 7.86 | 7.86 | 7.49 | 7.51 | 7.51 | -5.89% | 27,759,996 |
| Jul 10, 2026 | 7.97 | 8.04 | 7.80 | 7.98 | 7.98 | 0.25% | 24,900,082 |
| Jul 9, 2026 | 8.16 | 8.29 | 7.90 | 7.96 | 7.96 | -3.28% | 18,272,737 |