Western Metal Materials Co., Ltd. (SHE:002149)
China
· Delayed Price · Currency is CNY 56.60
-1.28 (-2.21%)
Apr 28, 2026, 3:04 PM CST
Western Metal Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.10 | 58.80 | 55.00 | 56.60 | 56.60 | -2.21% | 79,971,260 |
| Apr 27, 2026 | 57.40 | 59.20 | 56.60 | 57.88 | 57.88 | -0.03% | 66,714,160 |
| Apr 24, 2026 | 62.67 | 63.00 | 57.90 | 57.90 | 57.90 | -10.00% | 99,339,490 |
| Apr 23, 2026 | 63.98 | 66.91 | 61.81 | 64.33 | 64.33 | 0.36% | 100,281,700 |
| Apr 22, 2026 | 59.01 | 65.54 | 59.01 | 64.10 | 64.10 | 4.52% | 96,577,010 |
| Apr 21, 2026 | 62.79 | 63.75 | 59.20 | 61.33 | 61.33 | 1.74% | 113,204,700 |
| Apr 20, 2026 | 54.81 | 60.28 | 54.32 | 60.28 | 60.28 | 10.00% | 82,601,210 |
| Apr 17, 2026 | 53.11 | 55.47 | 53.09 | 54.80 | 54.80 | 2.16% | 83,809,030 |
| Apr 16, 2026 | 53.04 | 54.48 | 52.24 | 53.64 | 53.64 | -0.02% | 88,853,690 |
| Apr 15, 2026 | 52.00 | 55.00 | 51.21 | 53.65 | 53.65 | 7.30% | 130,074,900 |
| Apr 14, 2026 | 46.24 | 50.00 | 44.61 | 50.00 | 50.00 | 10.01% | 70,816,960 |
| Apr 13, 2026 | 45.51 | 46.69 | 45.14 | 45.45 | 45.45 | -0.44% | 33,521,407 |
| Apr 10, 2026 | 46.61 | 47.30 | 45.52 | 45.65 | 45.65 | -2.02% | 39,550,400 |
| Apr 9, 2026 | 47.00 | 47.47 | 46.11 | 46.59 | 46.59 | -3.32% | 38,999,384 |
| Apr 8, 2026 | 46.25 | 48.24 | 46.00 | 48.19 | 48.19 | 6.19% | 59,131,742 |
| Apr 7, 2026 | 47.50 | 47.50 | 44.59 | 45.38 | 45.38 | -3.65% | 59,975,510 |
| Apr 3, 2026 | 49.80 | 49.88 | 46.90 | 47.10 | 47.10 | -4.17% | 50,817,276 |
| Apr 2, 2026 | 49.66 | 51.41 | 48.60 | 49.15 | 49.15 | -1.82% | 50,357,768 |
| Apr 1, 2026 | 51.55 | 52.06 | 48.15 | 50.06 | 50.06 | -2.87% | 86,568,513 |
| Mar 31, 2026 | 52.50 | 56.00 | 51.08 | 51.54 | 51.54 | -3.03% | 107,604,500 |
| Mar 30, 2026 | 48.35 | 54.40 | 48.00 | 53.15 | 53.15 | 7.48% | 107,303,400 |
| Mar 27, 2026 | 44.50 | 51.41 | 43.90 | 49.45 | 49.45 | 5.80% | 122,487,600 |
| Mar 26, 2026 | 43.74 | 46.74 | 42.41 | 46.74 | 46.74 | 10.00% | 94,693,170 |
| Mar 25, 2026 | 42.89 | 43.66 | 42.31 | 42.49 | 42.49 | 2.19% | 46,219,830 |
| Mar 24, 2026 | 42.85 | 43.24 | 39.92 | 41.58 | 41.58 | -1.21% | 40,062,740 |
| Mar 23, 2026 | 41.97 | 44.49 | 41.39 | 42.09 | 42.09 | -2.64% | 36,237,504 |
| Mar 20, 2026 | 44.11 | 45.30 | 43.00 | 43.23 | 43.23 | -1.75% | 35,118,190 |
| Mar 19, 2026 | 43.60 | 45.86 | 43.00 | 44.00 | 44.00 | -2.93% | 39,828,000 |
| Mar 18, 2026 | 44.11 | 46.00 | 43.58 | 45.33 | 45.33 | 2.93% | 45,182,320 |
| Mar 17, 2026 | 44.69 | 44.86 | 42.13 | 44.04 | 44.04 | -1.45% | 37,750,860 |
| Mar 16, 2026 | 43.53 | 44.70 | 41.96 | 44.69 | 44.69 | 2.66% | 37,797,100 |
| Mar 13, 2026 | 45.75 | 46.31 | 43.22 | 43.53 | 43.53 | -7.13% | 46,567,688 |
| Mar 12, 2026 | 49.00 | 49.40 | 46.80 | 46.87 | 46.87 | -5.22% | 47,892,100 |
| Mar 11, 2026 | 49.54 | 51.45 | 49.12 | 49.45 | 49.45 | 1.00% | 61,260,260 |
| Mar 10, 2026 | 48.42 | 49.81 | 47.80 | 48.96 | 48.96 | 2.86% | 48,962,320 |
| Mar 9, 2026 | 47.60 | 48.59 | 46.61 | 47.60 | 47.60 | -3.82% | 43,762,200 |
| Mar 6, 2026 | 48.53 | 51.00 | 47.74 | 49.49 | 49.49 | 0.94% | 57,537,710 |
| Mar 5, 2026 | 48.16 | 49.90 | 46.20 | 49.03 | 49.03 | 3.72% | 68,504,387 |
| Mar 4, 2026 | 47.28 | 50.04 | 47.00 | 47.27 | 47.27 | -4.64% | 60,093,199 |
| Mar 3, 2026 | 55.00 | 55.00 | 49.57 | 49.57 | 49.57 | -10.00% | 80,739,879 |
| Mar 2, 2026 | 51.94 | 57.31 | 51.60 | 55.08 | 55.08 | 5.72% | 117,371,800 |
| Feb 27, 2026 | 49.60 | 53.35 | 49.60 | 52.10 | 52.10 | 3.27% | 80,310,060 |
| Feb 26, 2026 | 48.10 | 50.58 | 47.70 | 50.45 | 50.45 | 2.90% | 77,050,650 |
| Feb 25, 2026 | 48.05 | 49.30 | 46.51 | 49.03 | 49.03 | 2.79% | 75,306,680 |
| Feb 24, 2026 | 49.31 | 49.50 | 47.20 | 47.70 | 47.70 | -3.25% | 65,349,780 |
| Feb 13, 2026 | 49.74 | 50.55 | 48.09 | 49.30 | 49.30 | -1.40% | 59,031,570 |
| Feb 12, 2026 | 48.21 | 51.95 | 46.99 | 50.00 | 50.00 | 3.50% | 95,411,480 |
| Feb 11, 2026 | 50.54 | 51.29 | 48.11 | 48.31 | 48.31 | -2.03% | 80,123,340 |
| Feb 10, 2026 | 54.25 | 54.69 | 49.21 | 49.31 | 49.31 | -9.82% | 98,902,040 |
| Feb 9, 2026 | 55.00 | 56.09 | 52.97 | 54.68 | 54.68 | -1.00% | 84,185,820 |
| Feb 6, 2026 | 54.00 | 56.25 | 53.00 | 55.23 | 55.23 | -0.32% | 89,422,980 |
| Feb 5, 2026 | 51.26 | 56.96 | 50.55 | 55.41 | 55.41 | 2.69% | 104,955,200 |
| Feb 4, 2026 | 55.39 | 57.98 | 53.09 | 53.96 | 53.96 | -5.38% | 106,055,000 |
| Feb 3, 2026 | 53.00 | 57.68 | 50.99 | 57.03 | 57.03 | 8.63% | 144,805,100 |
| Feb 2, 2026 | 53.00 | 54.15 | 51.10 | 52.50 | 52.50 | 6.64% | 141,582,589 |
| Jan 30, 2026 | 47.19 | 50.50 | 47.19 | 49.23 | 49.23 | 2.01% | 85,936,230 |
| Jan 29, 2026 | 47.72 | 49.50 | 45.18 | 48.26 | 48.26 | -2.07% | 93,916,050 |
| Jan 28, 2026 | 46.20 | 49.59 | 45.01 | 49.28 | 49.28 | 6.55% | 112,193,100 |
| Jan 27, 2026 | 44.00 | 47.91 | 44.00 | 46.25 | 46.25 | 6.20% | 121,845,400 |
| Jan 26, 2026 | 43.00 | 45.60 | 41.00 | 43.55 | 43.55 | -0.02% | 110,510,900 |
| Jan 23, 2026 | 41.88 | 43.56 | 40.26 | 43.56 | 43.56 | 10.00% | 69,862,880 |
| Jan 22, 2026 | 36.79 | 39.60 | 36.72 | 39.60 | 39.60 | 10.00% | 48,494,790 |
| Jan 21, 2026 | 36.78 | 37.71 | 35.47 | 36.00 | 36.00 | -6.01% | 57,256,880 |
| Jan 20, 2026 | 42.73 | 42.91 | 38.30 | 38.30 | 38.30 | -10.01% | 46,024,510 |
| Jan 19, 2026 | 41.65 | 42.68 | 41.45 | 42.56 | 42.56 | 1.33% | 45,478,930 |
| Jan 16, 2026 | 43.80 | 44.00 | 41.52 | 42.00 | 42.00 | -2.21% | 49,292,849 |
| Jan 15, 2026 | 44.00 | 44.23 | 40.67 | 42.95 | 42.95 | -2.89% | 62,134,590 |
| Jan 14, 2026 | 45.60 | 47.50 | 43.15 | 44.23 | 44.23 | -4.78% | 83,517,125 |
| Jan 13, 2026 | 49.39 | 49.44 | 46.45 | 46.45 | 46.45 | -10.00% | 68,480,465 |
| Jan 12, 2026 | 49.78 | 52.63 | 49.50 | 51.61 | 51.61 | 2.04% | 117,565,737 |
| Jan 9, 2026 | 48.87 | 50.60 | 48.32 | 50.58 | 50.58 | 2.39% | 99,698,930 |
| Jan 8, 2026 | 47.01 | 49.57 | 46.81 | 49.40 | 49.40 | 3.20% | 90,111,092 |
| Jan 7, 2026 | 47.00 | 48.66 | 46.31 | 47.87 | 47.87 | -3.86% | 102,302,300 |
| Jan 6, 2026 | 46.72 | 49.79 | 45.78 | 49.79 | 49.79 | 8.17% | 123,716,800 |
| Jan 5, 2026 | 45.02 | 46.86 | 43.71 | 46.03 | 46.03 | 1.14% | 117,323,900 |
| Dec 31, 2025 | 43.71 | 46.35 | 43.50 | 45.51 | 45.51 | 5.84% | 116,865,500 |
| Dec 30, 2025 | 43.63 | 46.87 | 42.52 | 43.00 | 43.00 | -3.82% | 114,862,000 |
| Dec 29, 2025 | 45.18 | 46.73 | 44.48 | 44.71 | 44.71 | -4.42% | 96,534,470 |
| Dec 26, 2025 | 44.70 | 48.50 | 43.80 | 46.78 | 46.78 | 1.26% | 154,922,000 |
| Dec 25, 2025 | 42.04 | 46.20 | 42.04 | 46.20 | 46.20 | 10.00% | 126,897,400 |
| Dec 24, 2025 | 36.70 | 42.58 | 35.80 | 42.00 | 42.00 | 8.47% | 146,066,300 |
| Dec 23, 2025 | 37.87 | 39.15 | 36.11 | 38.72 | 38.72 | 3.81% | 147,378,400 |
| Dec 22, 2025 | 40.01 | 40.62 | 36.52 | 37.30 | 37.30 | -1.11% | 145,577,800 |
| Dec 19, 2025 | 35.00 | 37.72 | 34.89 | 37.72 | 37.72 | 10.00% | 131,204,800 |
| Dec 18, 2025 | 31.67 | 34.29 | 31.60 | 34.29 | 34.29 | 10.01% | 90,880,860 |
| Dec 17, 2025 | 28.30 | 32.68 | 27.70 | 31.17 | 31.17 | 4.56% | 140,288,200 |
| Dec 16, 2025 | 28.80 | 31.92 | 28.15 | 29.81 | 29.81 | -1.19% | 138,671,200 |
| Dec 15, 2025 | 28.93 | 31.80 | 27.28 | 30.17 | 30.17 | 4.29% | 164,417,900 |
| Dec 12, 2025 | 25.80 | 28.93 | 25.00 | 28.93 | 28.93 | 10.00% | 168,127,639 |
| Dec 11, 2025 | 26.00 | 27.15 | 25.01 | 26.30 | 26.30 | 0.15% | 168,773,100 |
| Dec 10, 2025 | 25.50 | 26.26 | 24.82 | 26.26 | 26.26 | 10.01% | 172,552,100 |
| Dec 9, 2025 | 24.83 | 24.83 | 23.12 | 23.87 | 23.87 | 5.76% | 179,777,600 |
| Dec 8, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 9.99% | 8,137,352 |
| Dec 5, 2025 | 18.81 | 20.52 | 18.74 | 20.52 | 20.52 | 10.03% | 74,790,412 |
| Dec 4, 2025 | 18.60 | 19.02 | 18.33 | 18.65 | 18.65 | -1.84% | 41,695,520 |
| Dec 3, 2025 | 18.43 | 19.75 | 17.92 | 19.00 | 19.00 | 2.43% | 73,334,400 |
| Dec 2, 2025 | 19.37 | 19.90 | 18.38 | 18.55 | 18.55 | 2.09% | 64,069,260 |
| Dec 1, 2025 | 18.00 | 18.69 | 18.00 | 18.17 | 18.17 | 3.06% | 52,720,100 |
| Nov 28, 2025 | 16.70 | 17.70 | 16.60 | 17.63 | 17.63 | 6.53% | 32,898,450 |
| Nov 27, 2025 | 16.72 | 16.75 | 16.52 | 16.55 | 16.55 | -0.60% | 4,877,514 |