Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China
· Delayed Price · Currency is CNY 10.48
-0.11 (-1.04%)
At close: Dec 5, 2025
SHE:002372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.71 | 10.71 | 10.38 | 10.47 | - | -1.13% | 8,936,416 |
| Dec 4, 2025 | 10.71 | 10.77 | 10.55 | 10.59 | 10.59 | -1.30% | 8,501,307 |
| Dec 3, 2025 | 10.65 | 10.79 | 10.62 | 10.73 | 10.73 | 0.56% | 12,923,000 |
| Dec 2, 2025 | 10.42 | 10.77 | 10.40 | 10.67 | 10.67 | 2.11% | 17,701,370 |
| Dec 1, 2025 | 10.22 | 10.63 | 10.20 | 10.45 | 10.45 | 2.25% | 16,671,150 |
| Nov 28, 2025 | 10.41 | 10.45 | 10.13 | 10.22 | 10.22 | -2.29% | 12,257,100 |
| Nov 27, 2025 | 10.39 | 10.53 | 10.26 | 10.46 | 10.46 | 0.67% | 9,112,898 |
| Nov 26, 2025 | 10.57 | 10.67 | 10.35 | 10.39 | 10.39 | -1.70% | 12,273,840 |
| Nov 25, 2025 | 10.66 | 10.66 | 10.50 | 10.57 | 10.57 | -0.75% | 11,308,660 |
| Nov 24, 2025 | 10.58 | 10.84 | 10.57 | 10.65 | 10.65 | 0.85% | 12,309,040 |
| Nov 21, 2025 | 10.77 | 10.87 | 10.53 | 10.56 | 10.56 | -2.58% | 17,999,700 |
| Nov 20, 2025 | 10.74 | 10.99 | 10.64 | 10.84 | 10.84 | 0.93% | 13,518,060 |
| Nov 19, 2025 | 10.75 | 10.79 | 10.61 | 10.74 | 10.74 | 0.09% | 9,194,812 |
| Nov 18, 2025 | 10.66 | 10.92 | 10.64 | 10.73 | 10.73 | 0.37% | 19,387,720 |
| Nov 17, 2025 | 10.62 | 10.77 | 10.50 | 10.69 | 10.69 | 0.66% | 12,143,550 |
| Nov 14, 2025 | 10.61 | 10.78 | 10.60 | 10.62 | 10.62 | -0.28% | 11,495,930 |
| Nov 13, 2025 | 10.54 | 10.84 | 10.48 | 10.65 | 10.65 | 1.33% | 17,077,200 |
| Nov 12, 2025 | 10.42 | 10.62 | 10.40 | 10.51 | 10.51 | 0.96% | 13,824,140 |
| Nov 11, 2025 | 10.44 | 10.45 | 10.36 | 10.41 | 10.41 | 0.19% | 7,064,880 |
| Nov 10, 2025 | 10.27 | 10.43 | 10.23 | 10.39 | 10.39 | 0.97% | 8,982,286 |
| Nov 7, 2025 | 10.31 | 10.38 | 10.23 | 10.29 | 10.29 | -0.29% | 8,071,760 |
| Nov 6, 2025 | 10.35 | 10.39 | 10.31 | 10.32 | 10.32 | -0.67% | 5,090,411 |
| Nov 5, 2025 | 10.25 | 10.42 | 10.22 | 10.39 | 10.39 | 0.68% | 6,636,777 |
| Nov 4, 2025 | 10.41 | 10.41 | 10.23 | 10.32 | 10.32 | -0.77% | 7,611,082 |
| Nov 3, 2025 | 10.35 | 10.41 | 10.30 | 10.40 | 10.40 | 0.68% | 9,191,097 |
| Oct 31, 2025 | 10.26 | 10.37 | 10.23 | 10.33 | 10.33 | 0.98% | 6,478,015 |
| Oct 30, 2025 | 10.37 | 10.37 | 10.22 | 10.23 | 10.23 | -2.11% | 6,790,826 |
| Oct 29, 2025 | 10.45 | 10.48 | 10.37 | 10.45 | 10.35 | 0.19% | 8,318,974 |
| Oct 28, 2025 | 10.32 | 10.48 | 10.31 | 10.43 | 10.33 | 1.16% | 11,669,100 |
| Oct 27, 2025 | 10.37 | 10.40 | 10.27 | 10.31 | 10.21 | -0.29% | 10,357,120 |
| Oct 24, 2025 | 10.23 | 10.36 | 10.16 | 10.34 | 10.24 | 0.98% | 11,752,520 |
| Oct 23, 2025 | 10.15 | 10.28 | 10.06 | 10.24 | 10.14 | 1.29% | 7,698,689 |
| Oct 22, 2025 | 10.08 | 10.18 | 10.04 | 10.11 | 10.01 | 0.30% | 4,837,035 |
| Oct 21, 2025 | 10.07 | 10.12 | 10.04 | 10.08 | 9.98 | - | 5,447,509 |
| Oct 20, 2025 | 10.09 | 10.12 | 10.00 | 10.08 | 9.98 | 0.20% | 4,767,775 |
| Oct 17, 2025 | 10.20 | 10.27 | 10.05 | 10.06 | 9.96 | -1.57% | 6,668,149 |
| Oct 16, 2025 | 10.30 | 10.34 | 10.19 | 10.22 | 10.12 | -1.06% | 5,703,215 |
| Oct 15, 2025 | 10.20 | 10.36 | 10.16 | 10.33 | 10.23 | 1.37% | 9,805,552 |
| Oct 14, 2025 | 10.07 | 10.19 | 10.04 | 10.19 | 10.09 | 1.49% | 10,051,560 |
| Oct 13, 2025 | 10.01 | 10.09 | 9.91 | 10.04 | 9.94 | -0.99% | 7,386,394 |
| Oct 10, 2025 | 10.00 | 10.16 | 9.97 | 10.14 | 10.04 | 1.10% | 9,299,332 |
| Oct 9, 2025 | 9.98 | 10.03 | 9.87 | 10.03 | 9.93 | 0.60% | 8,910,452 |
| Sep 30, 2025 | 10.04 | 10.06 | 9.94 | 9.97 | 9.87 | -0.99% | 8,448,525 |
| Sep 29, 2025 | 10.03 | 10.22 | 9.90 | 10.07 | 9.97 | 0.40% | 11,422,600 |
| Sep 26, 2025 | 10.15 | 10.15 | 10.00 | 10.03 | 9.93 | -1.28% | 8,362,886 |
| Sep 25, 2025 | 10.23 | 10.24 | 10.10 | 10.16 | 10.06 | -0.49% | 7,667,570 |
| Sep 24, 2025 | 10.08 | 10.22 | 10.02 | 10.21 | 10.11 | 1.39% | 7,917,855 |
| Sep 23, 2025 | 10.24 | 10.29 | 9.98 | 10.07 | 9.97 | -1.66% | 14,125,780 |
| Sep 22, 2025 | 10.38 | 10.40 | 10.22 | 10.24 | 10.14 | -1.82% | 9,105,400 |
| Sep 19, 2025 | 10.45 | 10.46 | 10.22 | 10.43 | 10.33 | 0.19% | 14,941,370 |
| Sep 18, 2025 | 10.69 | 10.69 | 10.36 | 10.41 | 10.31 | -2.35% | 14,782,740 |
| Sep 17, 2025 | 10.66 | 10.75 | 10.60 | 10.66 | 10.56 | 0.19% | 7,786,852 |
| Sep 16, 2025 | 10.75 | 10.75 | 10.58 | 10.64 | 10.54 | -0.84% | 8,855,359 |
| Sep 15, 2025 | 10.70 | 10.76 | 10.65 | 10.73 | 10.63 | 0.19% | 5,781,049 |
| Sep 12, 2025 | 10.79 | 10.80 | 10.70 | 10.71 | 10.61 | -0.83% | 6,251,300 |
| Sep 11, 2025 | 10.68 | 10.81 | 10.63 | 10.80 | 10.70 | 0.84% | 7,484,144 |
| Sep 10, 2025 | 10.83 | 10.84 | 10.65 | 10.71 | 10.61 | -1.38% | 7,697,683 |
| Sep 9, 2025 | 10.71 | 10.90 | 10.65 | 10.86 | 10.76 | 1.40% | 14,876,270 |
| Sep 8, 2025 | 10.55 | 10.72 | 10.53 | 10.71 | 10.61 | 1.23% | 8,004,700 |
| Sep 5, 2025 | 10.52 | 10.58 | 10.46 | 10.58 | 10.48 | 0.57% | 6,671,070 |
| Sep 4, 2025 | 10.49 | 10.54 | 10.40 | 10.52 | 10.42 | 0.57% | 6,865,448 |
| Sep 3, 2025 | 10.61 | 10.64 | 10.45 | 10.46 | 10.36 | -1.41% | 7,518,684 |
| Sep 2, 2025 | 10.67 | 10.73 | 10.53 | 10.61 | 10.51 | -0.75% | 10,860,800 |
| Sep 1, 2025 | 10.80 | 10.85 | 10.65 | 10.69 | 10.59 | -0.83% | 10,427,980 |
| Aug 29, 2025 | 10.81 | 10.97 | 10.76 | 10.78 | 10.68 | -0.09% | 9,411,571 |
| Aug 28, 2025 | 10.85 | 10.92 | 10.62 | 10.79 | 10.69 | -0.46% | 11,863,290 |
| Aug 27, 2025 | 11.12 | 11.15 | 10.84 | 10.84 | 10.74 | -2.34% | 13,372,260 |
| Aug 26, 2025 | 11.02 | 11.14 | 10.92 | 11.10 | 10.99 | 0.63% | 14,733,350 |
| Aug 25, 2025 | 11.01 | 11.08 | 10.95 | 11.03 | 10.92 | 0.36% | 16,094,410 |
| Aug 22, 2025 | 10.94 | 10.99 | 10.88 | 10.99 | 10.88 | 0.27% | 11,046,870 |
| Aug 21, 2025 | 10.94 | 11.03 | 10.90 | 10.96 | 10.86 | 0.18% | 11,411,580 |
| Aug 20, 2025 | 10.86 | 10.94 | 10.80 | 10.94 | 10.84 | 0.46% | 8,536,737 |
| Aug 19, 2025 | 10.92 | 10.95 | 10.84 | 10.89 | 10.79 | -0.37% | 9,459,186 |
| Aug 18, 2025 | 10.90 | 10.98 | 10.83 | 10.93 | 10.83 | 0.64% | 12,789,440 |
| Aug 15, 2025 | 10.80 | 10.93 | 10.78 | 10.86 | 10.76 | 0.56% | 9,723,103 |
| Aug 14, 2025 | 10.96 | 11.08 | 10.80 | 10.80 | 10.70 | -1.82% | 12,327,000 |
| Aug 13, 2025 | 11.00 | 11.12 | 10.72 | 11.00 | 10.89 | -0.27% | 24,749,330 |
| Aug 12, 2025 | 10.89 | 11.12 | 10.89 | 11.03 | 10.92 | 1.38% | 12,984,940 |
| Aug 11, 2025 | 10.79 | 10.92 | 10.78 | 10.88 | 10.78 | 1.12% | 8,892,302 |
| Aug 8, 2025 | 10.77 | 10.82 | 10.72 | 10.76 | 10.66 | -0.28% | 5,834,949 |
| Aug 7, 2025 | 10.81 | 10.86 | 10.74 | 10.79 | 10.69 | - | 7,885,545 |
| Aug 6, 2025 | 10.73 | 10.80 | 10.68 | 10.79 | 10.69 | 0.37% | 5,692,186 |
| Aug 5, 2025 | 10.71 | 10.77 | 10.65 | 10.75 | 10.65 | 0.37% | 7,774,181 |
| Aug 4, 2025 | 10.62 | 10.74 | 10.56 | 10.71 | 10.61 | 0.47% | 6,958,987 |
| Aug 1, 2025 | 10.60 | 10.71 | 10.58 | 10.66 | 10.56 | -0.09% | 7,182,994 |
| Jul 31, 2025 | 10.94 | 10.94 | 10.63 | 10.67 | 10.57 | -2.47% | 15,115,010 |
| Jul 30, 2025 | 10.93 | 11.03 | 10.83 | 10.94 | 10.84 | 0.09% | 11,552,130 |
| Jul 29, 2025 | 11.00 | 11.05 | 10.88 | 10.93 | 10.83 | -0.18% | 12,523,380 |
| Jul 28, 2025 | 11.18 | 11.25 | 10.90 | 10.95 | 10.85 | -1.79% | 16,749,500 |
| Jul 25, 2025 | 11.14 | 11.24 | 10.99 | 11.15 | 11.04 | - | 13,185,850 |
| Jul 24, 2025 | 11.14 | 11.21 | 10.96 | 11.15 | 11.04 | 0.36% | 17,403,560 |
| Jul 23, 2025 | 11.40 | 11.45 | 11.10 | 11.11 | 11.00 | -1.59% | 23,892,680 |
| Jul 22, 2025 | 10.87 | 11.30 | 10.75 | 11.29 | 11.18 | 4.93% | 37,409,960 |
| Jul 21, 2025 | 10.56 | 10.79 | 10.56 | 10.76 | 10.66 | 2.28% | 21,424,940 |
| Jul 18, 2025 | 10.52 | 10.53 | 10.46 | 10.52 | 10.42 | 0.29% | 7,121,830 |
| Jul 17, 2025 | 10.56 | 10.57 | 10.45 | 10.49 | 10.39 | -0.57% | 7,896,905 |
| Jul 16, 2025 | 10.57 | 10.59 | 10.50 | 10.55 | 10.45 | -0.38% | 8,588,604 |
| Jul 15, 2025 | 10.51 | 10.92 | 10.38 | 10.59 | 10.49 | 0.47% | 19,144,570 |
| Jul 14, 2025 | 10.55 | 10.64 | 10.52 | 10.54 | 10.44 | -0.19% | 9,755,824 |
| Jul 11, 2025 | 10.60 | 10.63 | 10.52 | 10.56 | 10.46 | -0.38% | 14,300,200 |