Skip to main content
ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (SHE:002130)
China flag China · Delayed Price · Currency is CNY
25.49
-0.76 (-2.90%)
Mar 9, 2026, 3:04 PM CST

SHE:002130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.6026.8626.1826.2526.25-1.65%44,082,060
Mar 5, 202626.5127.2726.5126.6926.694.10%78,905,550
Mar 4, 202625.0026.2424.9525.6425.640.31%46,853,390
Mar 3, 202627.9628.0625.4525.5625.56-8.12%103,684,000
Mar 2, 202627.9828.3927.7027.8227.82-2.49%71,316,470
Feb 27, 202628.1028.6227.8828.5328.53-0.70%54,496,840
Feb 26, 202628.1928.8527.9828.7328.732.97%85,440,370
Feb 25, 202627.5728.3027.5427.9027.901.64%59,848,940
Feb 24, 202627.7928.0827.4027.4527.450.33%68,397,480
Feb 13, 202627.8028.1527.3027.3627.36-2.91%53,779,540
Feb 12, 202627.9128.3327.8228.1828.180.71%48,775,810
Feb 11, 202628.2228.6727.9627.9827.98-1.51%58,221,120
Feb 10, 202627.5228.6927.5228.4128.413.99%112,477,500
Feb 9, 202627.5527.6527.2427.3227.320.18%70,063,550
Feb 6, 202627.1227.4926.6927.2727.27-0.87%62,530,710
Feb 5, 202627.2627.6826.8427.5127.51-0.86%69,603,450
Feb 4, 202627.0527.9927.0527.7527.750.65%77,071,030
Feb 3, 202627.4527.6326.7027.5727.571.47%86,471,340
Feb 2, 202626.9928.3826.9227.1727.170.67%110,277,100
Jan 30, 202627.4027.5626.2026.9926.99-1.60%101,875,605
Jan 29, 202629.3029.8427.2127.4327.43-6.45%200,864,269
Jan 28, 202632.7433.1529.3229.3229.32-10.01%197,239,800
Jan 27, 202632.8033.5432.2032.5832.58-2.28%105,683,700
Jan 26, 202631.5034.2831.4833.3433.346.04%175,731,400
Jan 23, 202631.9132.2231.2931.4431.44-3.94%131,059,300
Jan 22, 202632.5033.4032.0032.7332.735.75%203,416,800
Jan 21, 202630.2431.3629.6730.9530.951.08%162,849,700
Jan 20, 202629.6830.7928.8830.6230.623.13%174,413,800
Jan 19, 202631.4031.7529.5229.6929.69-4.56%174,814,000
Jan 16, 202631.4331.9530.2231.1131.114.47%287,173,700
Jan 15, 202626.9029.7826.9029.7829.7810.01%164,251,100
Jan 14, 202626.9627.5726.7527.0727.070.45%66,550,640
Jan 13, 202628.2528.2526.8826.9526.95-4.64%83,494,280
Jan 12, 202628.0628.3927.4528.2628.261.04%108,368,000
Jan 9, 202627.3028.1527.2027.9727.972.01%78,177,079
Jan 8, 202627.3427.8927.0927.4227.42-0.54%60,109,860
Jan 7, 202627.2728.1827.2027.5727.571.51%92,667,790
Jan 6, 202627.0727.2026.7427.1627.160.78%58,683,580
Jan 5, 202626.3926.9726.3626.9526.952.39%51,657,950
Dec 31, 202526.7026.7826.2626.3226.32-1.64%35,092,410
Dec 30, 202526.0727.1526.0526.7626.761.83%54,078,510
Dec 29, 202526.7626.9126.1626.2826.28-2.52%48,444,160
Dec 26, 202526.7727.1726.4326.9626.960.19%56,076,150
Dec 25, 202526.8427.1926.7026.9126.91-0.33%39,876,870
Dec 24, 202526.5627.0926.3727.0027.001.47%45,842,862
Dec 23, 202526.4926.8226.3126.6126.610.23%42,126,110
Dec 22, 202526.1626.6426.0026.5526.551.96%45,685,130
Dec 19, 202525.9526.8725.9526.0426.041.40%41,010,760
Dec 18, 202526.1526.4825.6825.6825.68-3.35%43,247,050
Dec 17, 202525.8726.5925.7026.5726.572.75%51,133,110
Dec 16, 202526.5026.7825.7025.8625.86-3.44%55,051,100
Dec 15, 202527.5527.9326.7326.7826.78-4.49%77,757,290
Dec 12, 202526.7928.5026.7128.0428.044.24%113,688,800
Dec 11, 202526.9527.1826.5526.9026.90-61,566,870
Dec 10, 202526.2726.9526.0226.9026.901.32%54,408,910
Dec 9, 202526.5027.1926.3726.5526.55-59,345,620
Dec 8, 202526.2226.8526.1326.5526.551.26%57,195,990
Dec 5, 202525.9126.3725.3426.2226.220.73%47,914,272
Dec 4, 202526.0026.2625.7726.0326.03-2.18%51,790,770
Dec 3, 202525.6426.8825.6026.6126.613.06%96,307,810
Dec 2, 202525.5626.1025.2025.8225.821.41%57,179,670
Dec 1, 202525.3025.6625.2025.4625.461.52%40,602,500
Nov 28, 202524.7225.1424.6725.0825.081.21%28,841,250
Nov 27, 202524.7025.3924.6024.7824.78-40,538,603
Nov 26, 202524.7925.1224.6024.7824.78-0.08%33,101,630
Nov 25, 202524.6025.2124.5724.8024.801.43%38,575,210
Nov 24, 202524.1024.5823.9124.4524.451.87%33,461,970
Nov 21, 202524.4424.7524.0024.0024.00-4.34%40,486,953
Nov 20, 202525.8025.8925.0825.0925.09-0.55%26,185,140
Nov 19, 202525.3125.6924.9925.2325.23-0.32%28,975,360
Nov 18, 202525.5525.8325.2325.3125.31-1.59%29,831,400
Nov 17, 202525.6225.8125.5425.7225.720.08%26,562,090
Nov 14, 202525.6226.1525.4125.7025.70-1.00%36,804,620
Nov 13, 202525.6726.1525.5225.9625.961.13%40,124,170
Nov 12, 202526.6326.6725.6125.6725.67-4.57%60,388,070
Nov 11, 202527.2227.4726.9026.9026.90-0.07%36,101,490
Nov 10, 202527.1027.5126.7226.9226.92-0.92%37,528,750
Nov 7, 202527.1927.5726.9227.1727.17-1.20%35,263,490
Nov 6, 202526.8227.6026.8227.5027.502.54%52,124,480
Nov 5, 202526.5027.0026.3926.8226.82-1.32%43,601,250
Nov 4, 202527.7127.7127.0227.1827.18-1.84%39,164,660
Nov 3, 202527.7127.8026.9427.6927.69-56,156,060
Oct 31, 202528.0828.3227.5327.6927.69-2.02%74,523,090
Oct 30, 202529.6729.7028.2528.2628.26-6.95%133,679,100
Oct 29, 202529.8830.3829.4330.3730.371.23%86,157,720
Oct 28, 202529.5630.5129.3530.0030.000.81%85,177,970
Oct 27, 202529.8729.9929.3729.7629.760.57%87,602,690
Oct 24, 202528.4929.6828.3429.5929.594.74%101,542,600
Oct 23, 202528.6628.7927.6428.2528.25-0.49%47,237,060
Oct 22, 202528.3028.7228.0728.3928.39-0.91%50,581,720
Oct 21, 202528.3028.8028.0428.6528.652.18%79,290,770
Oct 20, 202527.9928.5827.7028.0428.042.34%73,500,280
Oct 17, 202528.6128.6527.3127.4027.40-4.99%75,373,380
Oct 16, 202528.8029.4428.6028.8428.840.87%93,293,480
Oct 15, 202527.7128.5927.5128.5928.592.80%73,149,810
Oct 14, 202529.4029.7327.6027.8127.81-4.86%107,753,800
Oct 13, 202528.5029.5028.4829.2329.23-2.60%105,746,300
Oct 10, 202530.9531.2229.8630.0130.01-1.67%130,381,900
Oct 9, 202530.9731.1830.4430.5230.520.03%128,573,900
Sep 30, 202531.4531.5530.4030.5130.51-1.45%122,576,900