Skip to main content
logo
Zhejiang Walrus New Material Co., Ltd. (SHE:003011)
China flag China · Delayed Price · Currency is CNY
24.41
-0.91 (-3.59%)
May 21, 2026, 3:04 PM CST

SHE:003011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202625.9926.6824.2624.4124.41-3.59%11,515,560
May 20, 202623.2025.5222.8925.3225.329.14%10,899,122
May 19, 202623.3123.9022.8823.2023.20-0.39%2,849,610
May 18, 202623.0023.3322.6723.2923.290.09%2,544,061
May 15, 202623.2623.4522.7523.2723.270.04%2,861,620
May 14, 202623.6523.6523.1223.2623.26-1.65%2,097,668
May 13, 202623.6423.6723.2723.6523.650.04%2,653,600
May 12, 202623.9224.2223.5623.6423.64-1.21%2,746,956
May 11, 202624.2624.2823.5023.9323.93-0.50%3,286,100
May 8, 202623.7724.1723.5324.0524.051.22%2,790,420
May 7, 202623.8624.1023.6223.7623.76-0.42%3,187,780
May 6, 202624.0724.2523.5023.8623.860.25%3,967,758
Apr 30, 202623.5324.0623.4723.8023.801.41%3,582,358
Apr 29, 202622.6923.7122.2623.4723.470.82%4,859,600
Apr 28, 202623.4523.5023.0123.2823.28-0.98%3,392,878
Apr 27, 202623.5923.7522.7723.5123.51-0.51%2,613,258
Apr 24, 202623.1923.8422.8223.6323.631.90%2,806,600
Apr 23, 202623.7823.8223.0323.1923.19-2.64%2,531,400
Apr 22, 202624.0124.1023.7123.8223.82-1.00%1,834,200
Apr 21, 202624.1124.1923.7724.0624.06-0.12%1,503,750
Apr 20, 202623.8124.5523.5024.0924.090.58%2,151,390
Apr 17, 202623.9924.2623.7323.9523.95-0.58%2,011,100
Apr 16, 202623.5724.2723.4224.0924.092.29%2,738,600
Apr 15, 202623.9824.7723.5323.5523.55-1.83%4,673,600
Apr 14, 202623.7024.3023.4023.9923.992.78%3,370,800
Apr 13, 202623.4324.3323.1823.3423.34-0.38%3,892,525
Apr 10, 202623.6023.8523.2323.4323.430.39%2,543,700
Apr 9, 202623.9023.9023.1323.3423.34-2.42%2,355,040
Apr 8, 202623.3424.0723.3423.9223.924.77%2,936,900
Apr 7, 202622.8122.9722.2922.8322.830.44%4,168,088
Apr 3, 202624.3624.3622.5822.7322.73-5.57%2,870,600
Apr 2, 202624.6925.1323.8824.0724.07-2.00%2,272,866
Apr 1, 202624.5924.9124.0724.5624.561.03%2,545,700
Mar 31, 202624.2424.9623.9924.3124.310.58%3,020,200
Mar 30, 202623.3024.3223.1024.1724.172.94%2,752,440
Mar 27, 202623.0123.6622.8623.4823.481.03%2,027,700
Mar 26, 202623.5523.9822.9723.2423.24-1.06%2,152,448
Mar 25, 202623.0923.5823.0723.4923.491.91%2,281,980
Mar 24, 202622.5023.0521.9323.0523.055.44%3,443,536
Mar 23, 202623.3223.3321.7121.8621.86-7.49%3,532,160
Mar 20, 202624.4024.9523.5323.6323.63-3.16%2,378,997
Mar 19, 202625.1525.2924.3024.4024.40-3.94%2,192,540
Mar 18, 202625.1025.4124.9025.4025.401.20%1,865,120
Mar 17, 202625.7026.0725.0025.1025.10-1.38%3,040,780
Mar 16, 202626.2126.3925.1125.4525.45-3.05%4,212,301
Mar 13, 202626.8626.9026.0226.2526.25-1.61%2,302,780
Mar 12, 202627.6427.6626.5726.6826.68-2.81%3,395,426
Mar 11, 202627.4128.4827.3827.4527.45-0.04%4,784,220
Mar 10, 202627.1127.6126.8927.4627.461.74%2,922,720
Mar 9, 202627.1127.1526.2726.9926.99-1.42%3,524,780