Skip to main content
ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (SHE:002130)
China flag China · Delayed Price · Currency is CNY
22.90
+0.04 (0.17%)
Apr 29, 2026, 3:04 PM CST

SHE:002130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.6322.9922.6322.9022.900.17%35,676,760
Apr 28, 202623.6223.6622.7122.8622.86-3.54%52,444,897
Apr 27, 202623.8824.0723.6223.7023.700.34%52,302,240
Apr 24, 202624.1724.6523.4523.6223.62-9.36%111,846,135
Apr 23, 202626.5026.6425.8026.0626.06-0.80%45,180,520
Apr 22, 202625.8226.3025.7126.2726.271.04%37,959,460
Apr 21, 202626.0326.2025.6026.0026.00-0.76%32,158,950
Apr 20, 202625.6226.4025.6226.2026.202.26%53,224,320
Apr 17, 202625.7525.7925.4825.6225.620.20%34,534,153
Apr 16, 202625.2225.5825.2225.5725.571.47%38,510,890
Apr 15, 202625.8925.9825.1525.2025.20-1.72%50,779,962
Apr 14, 202625.4225.9825.3825.6425.642.03%57,599,258
Apr 13, 202624.3825.2724.3025.1325.132.03%45,944,760
Apr 10, 202624.5824.9024.4524.6324.631.36%47,854,120
Apr 9, 202624.0424.5423.9024.3024.30-0.53%47,367,740
Apr 8, 202623.5524.4823.5524.4324.436.22%57,354,770
Apr 7, 202622.9523.1822.7723.0023.000.48%20,221,990
Apr 3, 202623.2923.4522.8822.8922.89-1.25%23,158,151
Apr 2, 202623.6923.7323.1023.1823.18-2.81%27,589,380
Apr 1, 202623.9924.1423.6523.8523.851.62%29,557,800
Mar 31, 202623.6623.8923.4023.4723.47-1.01%25,265,600
Mar 30, 202623.2323.7523.1623.7123.71-0.38%28,514,110
Mar 27, 202623.0923.9123.0223.8023.800.46%31,517,124
Mar 26, 202624.4224.4323.6223.6923.69-3.78%41,880,360
Mar 25, 202623.7124.9023.7124.6224.623.88%53,312,450
Mar 24, 202623.6323.7922.7923.7023.702.46%38,337,720
Mar 23, 202623.9023.9923.1223.1323.13-6.01%52,755,670
Mar 20, 202625.5625.6624.5924.6124.61-2.34%53,251,570
Mar 19, 202625.6925.8425.1025.2025.20-4.91%75,530,070
Mar 18, 202627.0127.1925.8026.5026.50-3.67%135,006,200
Mar 17, 202628.9429.3027.3427.5127.513.27%189,870,500
Mar 16, 202625.6127.0025.0526.6426.644.14%74,785,350
Mar 13, 202625.4226.0625.3225.5825.58-0.78%33,308,310
Mar 12, 202626.2426.3925.4125.7825.78-1.90%40,402,850
Mar 11, 202626.3826.7526.2226.2826.28-0.38%46,632,030
Mar 10, 202625.7726.4525.7526.3826.383.49%52,820,430
Mar 9, 202625.5925.6024.5525.4925.49-2.90%72,746,680
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