Skip to main content
Western Metal Materials Co., Ltd. (SHE:002149)
China flag China · Delayed Price · Currency is CNY
49.49
+0.46 (0.94%)
At close: Mar 6, 2026

Western Metal Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.5351.0047.7449.4949.490.94%57,537,710
Mar 5, 202648.1649.9046.2049.0349.033.72%68,504,387
Mar 4, 202647.2850.0447.0047.2747.27-4.64%60,093,199
Mar 3, 202655.0055.0049.5749.5749.57-10.00%80,739,879
Mar 2, 202651.9457.3151.6055.0855.085.72%117,371,800
Feb 27, 202649.6053.3549.6052.1052.103.27%80,310,060
Feb 26, 202648.1050.5847.7050.4550.452.90%77,050,650
Feb 25, 202648.0549.3046.5149.0349.032.79%75,306,680
Feb 24, 202649.3149.5047.2047.7047.70-3.25%65,349,780
Feb 13, 202649.7450.5548.0949.3049.30-1.40%59,031,570
Feb 12, 202648.2151.9546.9950.0050.003.50%95,411,480
Feb 11, 202650.5451.2948.1148.3148.31-2.03%80,123,340
Feb 10, 202654.2554.6949.2149.3149.31-9.82%98,902,040
Feb 9, 202655.0056.0952.9754.6854.68-1.00%84,185,820
Feb 6, 202654.0056.2553.0055.2355.23-0.32%89,422,980
Feb 5, 202651.2656.9650.5555.4155.412.69%104,955,200
Feb 4, 202655.3957.9853.0953.9653.96-5.38%106,055,000
Feb 3, 202653.0057.6850.9957.0357.038.63%144,805,100
Feb 2, 202653.0054.1551.1052.5052.506.64%141,582,589
Jan 30, 202647.1950.5047.1949.2349.232.01%85,936,230
Jan 29, 202647.7249.5045.1848.2648.26-2.07%93,916,050
Jan 28, 202646.2049.5945.0149.2849.286.55%112,193,100
Jan 27, 202644.0047.9144.0046.2546.256.20%121,845,400
Jan 26, 202643.0045.6041.0043.5543.55-0.02%110,510,900
Jan 23, 202641.8843.5640.2643.5643.5610.00%69,862,880
Jan 22, 202636.7939.6036.7239.6039.6010.00%48,494,790
Jan 21, 202636.7837.7135.4736.0036.00-6.01%57,256,880
Jan 20, 202642.7342.9138.3038.3038.30-10.01%46,024,510
Jan 19, 202641.6542.6841.4542.5642.561.33%45,478,930
Jan 16, 202643.8044.0041.5242.0042.00-2.21%49,292,849
Jan 15, 202644.0044.2340.6742.9542.95-2.89%62,134,590
Jan 14, 202645.6047.5043.1544.2344.23-4.78%83,517,125
Jan 13, 202649.3949.4446.4546.4546.45-10.00%68,480,465
Jan 12, 202649.7852.6349.5051.6151.612.04%117,565,737
Jan 9, 202648.8750.6048.3250.5850.582.39%99,698,930
Jan 8, 202647.0149.5746.8149.4049.403.20%90,111,092
Jan 7, 202647.0048.6646.3147.8747.87-3.86%102,302,300
Jan 6, 202646.7249.7945.7849.7949.798.17%123,716,800
Jan 5, 202645.0246.8643.7146.0346.031.14%117,323,900
Dec 31, 202543.7146.3543.5045.5145.515.84%116,865,500
Dec 30, 202543.6346.8742.5243.0043.00-3.82%114,862,000
Dec 29, 202545.1846.7344.4844.7144.71-4.42%96,534,470
Dec 26, 202544.7048.5043.8046.7846.781.26%154,922,000
Dec 25, 202542.0446.2042.0446.2046.2010.00%126,897,400
Dec 24, 202536.7042.5835.8042.0042.008.47%146,066,300
Dec 23, 202537.8739.1536.1138.7238.723.81%147,378,400
Dec 22, 202540.0140.6236.5237.3037.30-1.11%145,577,800
Dec 19, 202535.0037.7234.8937.7237.7210.00%131,204,800
Dec 18, 202531.6734.2931.6034.2934.2910.01%90,880,860
Dec 17, 202528.3032.6827.7031.1731.174.56%140,288,200
Dec 16, 202528.8031.9228.1529.8129.81-1.19%138,671,200
Dec 15, 202528.9331.8027.2830.1730.174.29%164,417,900
Dec 12, 202525.8028.9325.0028.9328.9310.00%168,127,639
Dec 11, 202526.0027.1525.0126.3026.300.15%168,773,100
Dec 10, 202525.5026.2624.8226.2626.2610.01%172,552,100
Dec 9, 202524.8324.8323.1223.8723.875.76%179,777,600
Dec 8, 202522.5722.5722.5722.5722.579.99%8,137,352
Dec 5, 202518.8120.5218.7420.5220.5210.03%74,790,412
Dec 4, 202518.6019.0218.3318.6518.65-1.84%41,695,520
Dec 3, 202518.4319.7517.9219.0019.002.43%73,334,400
Dec 2, 202519.3719.9018.3818.5518.552.09%64,069,260
Dec 1, 202518.0018.6918.0018.1718.173.06%52,720,100
Nov 28, 202516.7017.7016.6017.6317.636.53%32,898,450
Nov 27, 202516.7216.7516.5216.5516.55-0.60%4,877,514
Nov 26, 202516.4516.9416.4216.6516.651.15%9,745,984
Nov 25, 202516.5116.6316.4116.4616.46-0.24%6,417,328
Nov 24, 202516.1716.6016.0816.5016.502.10%8,613,297
Nov 21, 202516.6116.7516.1516.1616.16-3.92%11,415,400
Nov 20, 202516.9017.0316.8016.8216.82-0.53%5,369,386
Nov 19, 202516.9017.0716.7716.9116.91-0.06%6,410,477
Nov 18, 202517.1717.1716.8516.9216.92-1.46%10,075,510
Nov 17, 202517.1417.1817.0517.1717.170.53%7,880,850
Nov 14, 202517.3017.3817.0817.0817.08-1.90%14,355,100
Nov 13, 202517.2917.5817.2317.4117.410.64%11,497,800
Nov 12, 202517.7117.7217.2117.3017.30-2.64%15,463,540
Nov 11, 202517.8817.9817.7317.7717.77-0.17%10,440,850
Nov 10, 202518.1018.2017.6917.8017.80-1.28%14,848,580
Nov 7, 202518.1818.2818.0118.0318.03-0.93%13,418,890
Nov 6, 202517.5718.2817.5618.2018.203.53%25,497,280
Nov 5, 202517.6317.6617.3817.5817.58-0.68%11,588,140
Nov 4, 202518.0018.2517.5517.7017.70-1.28%11,954,910
Nov 3, 202518.2018.3617.7417.9317.93-0.22%12,407,050
Oct 31, 202517.8718.1817.7517.9717.97-0.94%16,552,500
Oct 30, 202518.5518.5718.1218.1418.14-2.32%19,951,080
Oct 29, 202518.0018.8717.8118.5718.573.00%39,922,870
Oct 28, 202517.7018.2817.6318.0318.031.63%21,301,460
Oct 27, 202517.6317.8017.5617.7417.741.14%11,874,730
Oct 24, 202517.4517.6017.4217.5417.540.17%8,369,920
Oct 23, 202517.3017.5717.0617.5117.510.92%8,921,820
Oct 22, 202517.2017.4717.0917.3517.35-7,884,111
Oct 21, 202517.2817.4717.2117.3517.250.41%7,399,410
Oct 20, 202517.2917.3617.1617.2817.180.23%7,817,351
Oct 17, 202517.7317.9017.2317.2417.14-2.71%13,295,090
Oct 16, 202518.0218.1017.6817.7217.62-2.26%13,578,870
Oct 15, 202518.2818.3917.8818.1318.03-0.98%16,453,110
Oct 14, 202518.8818.8818.2018.3118.20-1.93%29,691,130
Oct 13, 202517.5018.6717.3918.6718.563.43%34,362,080
Oct 10, 202518.3818.3818.0118.0517.95-1.80%20,299,920
Oct 9, 202517.8518.4217.8318.3818.275.39%38,017,770
Sep 30, 202517.2517.5017.1717.4417.341.63%12,832,040