ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (SHE:002130)
China
· Delayed Price · Currency is CNY 26.22
+0.19 (0.73%)
At close: Dec 5, 2025
SHE:002130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.91 | 26.37 | 25.34 | 26.22 | 26.22 | 0.73% | 47,914,272 |
| Dec 4, 2025 | 26.00 | 26.26 | 25.77 | 26.03 | 26.03 | -2.18% | 51,790,770 |
| Dec 3, 2025 | 25.64 | 26.88 | 25.60 | 26.61 | 26.61 | 3.06% | 96,307,810 |
| Dec 2, 2025 | 25.56 | 26.10 | 25.20 | 25.82 | 25.82 | 1.41% | 57,179,670 |
| Dec 1, 2025 | 25.30 | 25.66 | 25.20 | 25.46 | 25.46 | 1.52% | 40,602,500 |
| Nov 28, 2025 | 24.72 | 25.14 | 24.67 | 25.08 | 25.08 | 1.21% | 28,841,250 |
| Nov 27, 2025 | 24.70 | 25.39 | 24.60 | 24.78 | 24.78 | - | 40,538,603 |
| Nov 26, 2025 | 24.79 | 25.12 | 24.60 | 24.78 | 24.78 | -0.08% | 33,101,630 |
| Nov 25, 2025 | 24.60 | 25.21 | 24.57 | 24.80 | 24.80 | 1.43% | 38,575,210 |
| Nov 24, 2025 | 24.10 | 24.58 | 23.91 | 24.45 | 24.45 | 1.87% | 33,461,970 |
| Nov 21, 2025 | 24.44 | 24.75 | 24.00 | 24.00 | 24.00 | -4.34% | 40,486,953 |
| Nov 20, 2025 | 25.80 | 25.89 | 25.08 | 25.09 | 25.09 | -0.55% | 26,185,140 |
| Nov 19, 2025 | 25.31 | 25.69 | 24.99 | 25.23 | 25.23 | -0.32% | 28,975,360 |
| Nov 18, 2025 | 25.55 | 25.83 | 25.23 | 25.31 | 25.31 | -1.59% | 29,831,400 |
| Nov 17, 2025 | 25.62 | 25.81 | 25.54 | 25.72 | 25.72 | 0.08% | 26,562,090 |
| Nov 14, 2025 | 25.62 | 26.15 | 25.41 | 25.70 | 25.70 | -1.00% | 36,804,620 |
| Nov 13, 2025 | 25.67 | 26.15 | 25.52 | 25.96 | 25.96 | 1.13% | 40,124,170 |
| Nov 12, 2025 | 26.63 | 26.67 | 25.61 | 25.67 | 25.67 | -4.57% | 60,388,070 |
| Nov 11, 2025 | 27.22 | 27.47 | 26.90 | 26.90 | 26.90 | -0.07% | 36,101,490 |
| Nov 10, 2025 | 27.10 | 27.51 | 26.72 | 26.92 | 26.92 | -0.92% | 37,528,750 |
| Nov 7, 2025 | 27.19 | 27.57 | 26.92 | 27.17 | 27.17 | -1.20% | 35,263,490 |
| Nov 6, 2025 | 26.82 | 27.60 | 26.82 | 27.50 | 27.50 | 2.54% | 52,124,480 |
| Nov 5, 2025 | 26.50 | 27.00 | 26.39 | 26.82 | 26.82 | -1.32% | 43,601,250 |
| Nov 4, 2025 | 27.71 | 27.71 | 27.02 | 27.18 | 27.18 | -1.84% | 39,164,660 |
| Nov 3, 2025 | 27.71 | 27.80 | 26.94 | 27.69 | 27.69 | - | 56,156,060 |
| Oct 31, 2025 | 28.08 | 28.32 | 27.53 | 27.69 | 27.69 | -2.02% | 74,523,090 |
| Oct 30, 2025 | 29.67 | 29.70 | 28.25 | 28.26 | 28.26 | -6.95% | 133,679,100 |
| Oct 29, 2025 | 29.88 | 30.38 | 29.43 | 30.37 | 30.37 | 1.23% | 86,157,720 |
| Oct 28, 2025 | 29.56 | 30.51 | 29.35 | 30.00 | 30.00 | 0.81% | 85,177,970 |
| Oct 27, 2025 | 29.87 | 29.99 | 29.37 | 29.76 | 29.76 | 0.57% | 87,602,690 |
| Oct 24, 2025 | 28.49 | 29.68 | 28.34 | 29.59 | 29.59 | 4.74% | 101,542,600 |
| Oct 23, 2025 | 28.66 | 28.79 | 27.64 | 28.25 | 28.25 | -0.49% | 47,237,060 |
| Oct 22, 2025 | 28.30 | 28.72 | 28.07 | 28.39 | 28.39 | -0.91% | 50,581,720 |
| Oct 21, 2025 | 28.30 | 28.80 | 28.04 | 28.65 | 28.65 | 2.18% | 79,290,770 |
| Oct 20, 2025 | 27.99 | 28.58 | 27.70 | 28.04 | 28.04 | 2.34% | 73,500,280 |
| Oct 17, 2025 | 28.61 | 28.65 | 27.31 | 27.40 | 27.40 | -4.99% | 75,373,380 |
| Oct 16, 2025 | 28.80 | 29.44 | 28.60 | 28.84 | 28.84 | 0.87% | 93,293,480 |
| Oct 15, 2025 | 27.71 | 28.59 | 27.51 | 28.59 | 28.59 | 2.80% | 73,149,810 |
| Oct 14, 2025 | 29.40 | 29.73 | 27.60 | 27.81 | 27.81 | -4.86% | 107,753,800 |
| Oct 13, 2025 | 28.50 | 29.50 | 28.48 | 29.23 | 29.23 | -2.60% | 105,746,300 |
| Oct 10, 2025 | 30.95 | 31.22 | 29.86 | 30.01 | 30.01 | -1.67% | 130,381,900 |
| Oct 9, 2025 | 30.97 | 31.18 | 30.44 | 30.52 | 30.52 | 0.03% | 128,573,900 |
| Sep 30, 2025 | 31.45 | 31.55 | 30.40 | 30.51 | 30.51 | -1.45% | 122,576,900 |
| Sep 29, 2025 | 33.00 | 33.20 | 30.62 | 30.96 | 30.96 | -4.71% | 216,763,200 |
| Sep 26, 2025 | 34.20 | 34.85 | 32.42 | 32.49 | 32.49 | -4.97% | 204,006,100 |
| Sep 25, 2025 | 31.50 | 34.97 | 31.33 | 34.19 | 34.19 | 7.55% | 315,382,800 |
| Sep 24, 2025 | 30.67 | 31.80 | 30.01 | 31.79 | 31.79 | 1.40% | 246,354,900 |
| Sep 23, 2025 | 28.90 | 31.35 | 28.69 | 31.35 | 31.35 | 10.00% | 265,477,000 |
| Sep 22, 2025 | 26.71 | 29.30 | 26.71 | 28.50 | 28.50 | 6.66% | 160,281,900 |
| Sep 19, 2025 | 27.41 | 27.76 | 26.71 | 26.72 | 26.72 | -2.05% | 95,976,900 |
| Sep 18, 2025 | 27.62 | 28.27 | 26.69 | 27.28 | 27.28 | -2.88% | 167,915,900 |
| Sep 17, 2025 | 27.30 | 28.88 | 27.06 | 28.09 | 28.09 | 2.89% | 156,889,100 |
| Sep 16, 2025 | 26.72 | 27.76 | 26.50 | 27.30 | 27.30 | 2.25% | 149,348,500 |
| Sep 15, 2025 | 26.61 | 27.26 | 26.40 | 26.70 | 26.70 | -1.29% | 121,247,900 |
| Sep 12, 2025 | 26.80 | 27.77 | 26.44 | 27.05 | 27.05 | 3.80% | 278,448,500 |
| Sep 11, 2025 | 23.77 | 26.06 | 23.34 | 26.06 | 26.06 | 10.00% | 210,246,600 |
| Sep 10, 2025 | 23.71 | 24.09 | 23.55 | 23.69 | 23.69 | 1.33% | 56,513,780 |
| Sep 9, 2025 | 23.69 | 23.95 | 23.27 | 23.38 | 23.38 | -1.89% | 47,048,390 |
| Sep 8, 2025 | 24.27 | 24.27 | 23.51 | 23.83 | 23.83 | -1.73% | 71,685,720 |
| Sep 5, 2025 | 23.31 | 24.68 | 22.92 | 24.25 | 24.25 | 4.17% | 89,571,980 |
| Sep 4, 2025 | 23.61 | 24.47 | 22.85 | 23.28 | 23.28 | -0.56% | 86,154,500 |
| Sep 3, 2025 | 24.06 | 24.36 | 23.33 | 23.41 | 23.41 | -2.70% | 69,399,630 |
| Sep 2, 2025 | 25.70 | 25.94 | 23.80 | 24.06 | 24.06 | -7.39% | 138,327,300 |
| Sep 1, 2025 | 26.23 | 26.43 | 25.52 | 25.98 | 25.98 | -1.81% | 110,734,300 |
| Aug 29, 2025 | 26.27 | 27.16 | 25.76 | 26.46 | 26.46 | 0.76% | 128,035,100 |
| Aug 28, 2025 | 25.01 | 26.45 | 24.70 | 26.26 | 26.26 | 4.17% | 159,481,200 |
| Aug 27, 2025 | 25.85 | 26.49 | 25.20 | 25.21 | 25.21 | -2.96% | 135,843,200 |
| Aug 26, 2025 | 25.68 | 26.64 | 25.40 | 25.98 | 25.98 | 1.33% | 151,383,600 |
| Aug 25, 2025 | 24.85 | 25.73 | 24.85 | 25.64 | 25.64 | 3.22% | 138,763,000 |
| Aug 22, 2025 | 24.75 | 25.11 | 24.69 | 24.84 | 24.84 | -0.16% | 80,300,110 |
| Aug 21, 2025 | 25.06 | 25.55 | 24.55 | 24.88 | 24.88 | -0.84% | 90,504,060 |
| Aug 20, 2025 | 24.81 | 25.50 | 24.51 | 25.09 | 25.09 | -0.91% | 93,075,400 |
| Aug 19, 2025 | 25.25 | 25.78 | 24.80 | 25.32 | 25.32 | 0.28% | 121,211,200 |
| Aug 18, 2025 | 24.46 | 25.50 | 24.25 | 25.25 | 25.25 | 3.65% | 140,056,400 |
| Aug 15, 2025 | 23.95 | 24.40 | 23.81 | 24.36 | 24.36 | 1.37% | 80,772,340 |
| Aug 14, 2025 | 24.57 | 24.65 | 23.92 | 24.03 | 24.03 | -1.72% | 84,461,370 |
| Aug 13, 2025 | 24.35 | 24.49 | 23.96 | 24.45 | 24.45 | 0.45% | 114,936,300 |
| Aug 12, 2025 | 23.32 | 24.49 | 23.23 | 24.34 | 24.34 | 4.78% | 160,407,700 |
| Aug 11, 2025 | 22.76 | 23.37 | 22.71 | 23.23 | 23.23 | 1.84% | 55,286,560 |
| Aug 8, 2025 | 22.84 | 23.06 | 22.76 | 22.81 | 22.81 | -0.48% | 30,929,800 |
| Aug 7, 2025 | 23.21 | 23.37 | 22.81 | 22.92 | 22.92 | -0.78% | 47,869,540 |
| Aug 6, 2025 | 22.96 | 23.19 | 22.80 | 23.10 | 23.10 | -0.39% | 50,403,150 |
| Aug 5, 2025 | 22.90 | 23.49 | 22.63 | 23.19 | 23.19 | 1.67% | 67,816,850 |
| Aug 4, 2025 | 22.28 | 22.87 | 22.01 | 22.81 | 22.81 | 0.71% | 50,218,050 |
| Aug 1, 2025 | 23.10 | 23.10 | 22.50 | 22.65 | 22.65 | -3.16% | 76,310,090 |
| Jul 31, 2025 | 23.18 | 24.13 | 23.18 | 23.39 | 23.39 | 0.43% | 86,282,260 |
| Jul 30, 2025 | 23.73 | 23.78 | 23.22 | 23.29 | 23.29 | -2.47% | 63,773,910 |
| Jul 29, 2025 | 23.40 | 23.97 | 23.22 | 23.88 | 23.88 | 1.92% | 83,660,440 |
| Jul 28, 2025 | 23.21 | 23.44 | 23.02 | 23.43 | 23.43 | 0.99% | 64,625,360 |
| Jul 25, 2025 | 23.49 | 23.50 | 23.15 | 23.20 | 23.20 | -0.94% | 51,491,320 |
| Jul 24, 2025 | 23.70 | 23.88 | 23.13 | 23.42 | 23.42 | -0.85% | 90,491,700 |
| Jul 23, 2025 | 24.25 | 24.30 | 23.61 | 23.62 | 23.62 | -4.06% | 105,282,000 |
| Jul 22, 2025 | 24.50 | 25.35 | 24.40 | 24.62 | 24.62 | -0.53% | 111,846,800 |
| Jul 21, 2025 | 24.25 | 24.77 | 23.71 | 24.75 | 24.75 | 2.06% | 115,666,200 |
| Jul 18, 2025 | 24.75 | 24.84 | 24.20 | 24.25 | 24.25 | -1.90% | 82,252,620 |
| Jul 17, 2025 | 24.00 | 24.88 | 23.98 | 24.72 | 24.72 | 1.60% | 96,086,470 |
| Jul 16, 2025 | 24.94 | 25.00 | 24.28 | 24.33 | 24.33 | -1.50% | 87,171,600 |
| Jul 15, 2025 | 24.69 | 25.36 | 24.41 | 24.70 | 24.70 | 0.98% | 132,015,900 |
| Jul 14, 2025 | 24.56 | 24.94 | 24.44 | 24.46 | 24.46 | -0.45% | 76,301,900 |
| Jul 11, 2025 | 25.20 | 25.39 | 24.38 | 24.57 | 24.57 | -5.03% | 137,951,000 |