Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China · Delayed Price · Currency is CNY 8.76
-0.08 (-0.90%)
Jul 31, 2026, 3:04 PM CST
SHE:002372 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8.44 | 8.58 | 8.19 | 8.23 | 8.23 | -2.95% | 14,816,717 |
| Jul 7, 2026 | 8.63 | 8.69 | 8.38 | 8.48 | 8.48 | -1.40% | 8,115,519 |
| Jul 6, 2026 | 8.58 | 8.68 | 8.47 | 8.60 | 8.60 | 0.58% | 11,227,081 |
| Jul 3, 2026 | 8.58 | 8.68 | 8.46 | 8.55 | 8.55 | -0.23% | 7,115,345 |
| Jul 2, 2026 | 8.28 | 8.60 | 8.23 | 8.57 | 8.57 | 3.50% | 13,257,470 |
| Jul 1, 2026 | 8.11 | 8.35 | 8.10 | 8.28 | 8.28 | 1.10% | 8,717,162 |
| Jun 30, 2026 | 8.30 | 8.32 | 8.10 | 8.19 | 8.19 | -0.85% | 8,157,700 |
| Jun 29, 2026 | 8.22 | 8.33 | 7.95 | 8.26 | 8.26 | 1.10% | 10,536,774 |
| Jun 26, 2026 | 8.30 | 8.33 | 8.10 | 8.17 | 8.17 | -1.33% | 11,158,296 |
| Jun 25, 2026 | 8.49 | 8.51 | 8.25 | 8.28 | 8.28 | -1.08% | 10,902,854 |
| Jun 24, 2026 | 8.64 | 8.64 | 8.28 | 8.37 | 8.37 | -2.45% | 9,995,300 |
| Jun 23, 2026 | 8.59 | 8.76 | 8.55 | 8.58 | 8.58 | -0.58% | 7,707,388 |
| Jun 22, 2026 | 8.68 | 8.69 | 8.39 | 8.63 | 8.63 | -0.12% | 10,145,360 |
| Jun 18, 2026 | 8.71 | 8.76 | 8.57 | 8.64 | 8.64 | -0.69% | 5,716,864 |
| Jun 17, 2026 | 8.70 | 8.78 | 8.60 | 8.70 | 8.70 | -0.46% | 7,787,249 |
| Jun 16, 2026 | 9.14 | 9.14 | 8.72 | 8.74 | 8.74 | -4.48% | 19,042,730 |
| Jun 15, 2026 | 9.39 | 9.50 | 9.07 | 9.15 | 9.15 | -2.66% | 16,942,470 |
| Jun 12, 2026 | 9.13 | 9.40 | 9.09 | 9.40 | 9.40 | 2.62% | 13,786,150 |
| Jun 11, 2026 | 9.45 | 9.45 | 9.08 | 9.16 | 9.16 | -3.17% | 8,385,366 |
| Jun 10, 2026 | 9.37 | 9.52 | 9.32 | 9.46 | 9.46 | 0.42% | 5,884,797 |
| Jun 9, 2026 | 9.30 | 9.50 | 9.21 | 9.42 | 9.42 | 1.62% | 6,510,766 |
| Jun 8, 2026 | 9.45 | 9.45 | 9.18 | 9.27 | 9.27 | -1.90% | 6,840,569 |
| Jun 5, 2026 | 9.50 | 9.54 | 9.34 | 9.45 | 9.45 | 0.32% | 6,426,967 |
| Jun 4, 2026 | 9.48 | 9.58 | 9.31 | 9.42 | 9.42 | -1.36% | 6,336,129 |
| Jun 3, 2026 | 9.89 | 9.90 | 9.47 | 9.55 | 9.55 | -3.54% | 11,680,520 |
| Jun 2, 2026 | 10.05 | 10.11 | 9.89 | 9.90 | 9.90 | -1.59% | 8,312,930 |
| Jun 1, 2026 | 10.04 | 10.27 | 9.90 | 10.06 | 10.06 | 0.30% | 15,937,730 |
| May 29, 2026 | 9.51 | 10.20 | 9.50 | 10.03 | 10.03 | 7.73% | 19,857,804 |
| May 28, 2026 | 9.50 | 9.54 | 9.23 | 9.31 | 9.31 | -2.10% | 6,294,617 |
| May 27, 2026 | 9.78 | 9.79 | 9.48 | 9.51 | 9.51 | -2.76% | 8,404,153 |
| May 26, 2026 | 9.88 | 9.90 | 9.71 | 9.78 | 9.78 | -0.91% | 7,072,891 |
| May 25, 2026 | 9.99 | 10.03 | 9.85 | 9.87 | 9.87 | - | 5,733,436 |
| May 22, 2026 | 9.90 | 9.96 | 9.83 | 9.87 | 9.87 | -0.30% | 5,350,000 |