Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China
· Delayed Price · Currency is CNY 11.61
-0.07 (-0.60%)
Mar 9, 2026, 3:04 PM CST
SHE:002372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.66 | 11.78 | 11.56 | 11.68 | 11.68 | 0.17% | 7,134,879 |
| Mar 5, 2026 | 11.96 | 12.00 | 11.60 | 11.66 | 11.66 | -1.44% | 10,597,470 |
| Mar 4, 2026 | 11.91 | 12.03 | 11.72 | 11.83 | 11.83 | -1.17% | 11,907,390 |
| Mar 3, 2026 | 12.27 | 12.31 | 11.93 | 11.97 | 11.97 | -2.21% | 11,962,930 |
| Mar 2, 2026 | 12.05 | 12.59 | 12.05 | 12.24 | 12.24 | -0.24% | 13,404,140 |
| Feb 27, 2026 | 12.07 | 12.30 | 12.01 | 12.27 | 12.27 | 0.74% | 9,931,417 |
| Feb 26, 2026 | 12.35 | 12.37 | 11.99 | 12.18 | 12.18 | -1.85% | 17,146,760 |
| Feb 25, 2026 | 12.23 | 12.66 | 12.22 | 12.41 | 12.41 | 2.06% | 14,359,540 |
| Feb 24, 2026 | 12.18 | 12.28 | 12.04 | 12.16 | 12.16 | 0.83% | 8,727,861 |
| Feb 13, 2026 | 12.41 | 12.45 | 12.04 | 12.06 | 12.06 | -2.82% | 9,645,164 |
| Feb 12, 2026 | 12.50 | 12.69 | 12.34 | 12.41 | 12.41 | -1.35% | 7,814,016 |
| Feb 11, 2026 | 12.20 | 12.66 | 12.18 | 12.58 | 12.58 | 3.11% | 14,936,820 |
| Feb 10, 2026 | 12.42 | 12.48 | 12.09 | 12.20 | 12.20 | -1.77% | 14,482,740 |
| Feb 9, 2026 | 12.34 | 12.58 | 12.15 | 12.42 | 12.42 | 0.81% | 12,437,310 |
| Feb 6, 2026 | 12.41 | 12.58 | 12.28 | 12.32 | 12.32 | -1.75% | 12,427,860 |
| Feb 5, 2026 | 12.50 | 12.70 | 12.42 | 12.54 | 12.54 | 0.24% | 18,101,830 |
| Feb 4, 2026 | 11.95 | 12.61 | 11.94 | 12.51 | 12.51 | 4.69% | 24,716,670 |
| Feb 3, 2026 | 11.87 | 12.03 | 11.68 | 11.95 | 11.95 | 0.59% | 16,287,140 |
| Feb 2, 2026 | 12.30 | 12.30 | 11.75 | 11.88 | 11.88 | -4.58% | 27,611,050 |
| Jan 30, 2026 | 12.45 | 12.67 | 12.06 | 12.45 | 12.45 | -0.48% | 25,084,050 |
| Jan 29, 2026 | 11.83 | 12.72 | 11.78 | 12.51 | 12.51 | 4.86% | 41,900,570 |
| Jan 28, 2026 | 11.60 | 12.07 | 11.47 | 11.93 | 11.93 | 3.20% | 31,977,740 |
| Jan 27, 2026 | 11.50 | 11.74 | 11.39 | 11.56 | 11.56 | 0.35% | 16,386,200 |
| Jan 26, 2026 | 11.60 | 11.69 | 11.45 | 11.52 | 11.52 | -0.78% | 19,065,830 |
| Jan 23, 2026 | 11.59 | 11.62 | 11.41 | 11.61 | 11.61 | 0.17% | 17,826,169 |
| Jan 22, 2026 | 11.28 | 11.78 | 11.22 | 11.59 | 11.59 | 3.11% | 25,012,170 |
| Jan 21, 2026 | 11.25 | 11.38 | 11.18 | 11.24 | 11.24 | -0.97% | 18,164,230 |
| Jan 20, 2026 | 10.79 | 11.38 | 10.70 | 11.35 | 11.35 | 5.48% | 42,558,260 |
| Jan 19, 2026 | 10.68 | 10.89 | 10.63 | 10.76 | 10.76 | 0.56% | 14,102,560 |
| Jan 16, 2026 | 10.84 | 10.85 | 10.56 | 10.70 | 10.70 | -0.93% | 16,693,660 |
| Jan 15, 2026 | 10.85 | 10.86 | 10.68 | 10.80 | 10.80 | -1.37% | 24,147,810 |
| Jan 14, 2026 | 10.47 | 10.98 | 10.38 | 10.95 | 10.95 | 4.58% | 35,232,260 |
| Jan 13, 2026 | 10.43 | 10.62 | 10.36 | 10.47 | 10.47 | 0.29% | 15,607,850 |
| Jan 12, 2026 | 10.44 | 10.45 | 10.35 | 10.44 | 10.44 | 0.10% | 10,647,190 |
| Jan 9, 2026 | 10.56 | 10.57 | 10.39 | 10.43 | 10.43 | -1.23% | 13,001,820 |
| Jan 8, 2026 | 10.42 | 10.60 | 10.28 | 10.56 | 10.56 | 1.34% | 13,915,000 |
| Jan 7, 2026 | 10.65 | 10.69 | 10.41 | 10.42 | 10.42 | -2.16% | 18,636,460 |
| Jan 6, 2026 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | -0.37% | 11,517,660 |
| Jan 5, 2026 | 10.48 | 10.71 | 10.43 | 10.69 | 10.69 | 2.49% | 14,907,010 |
| Dec 31, 2025 | 10.50 | 10.56 | 10.42 | 10.43 | 10.43 | -0.67% | 7,511,992 |
| Dec 30, 2025 | 10.60 | 10.65 | 10.47 | 10.50 | 10.50 | -1.41% | 9,298,550 |
| Dec 29, 2025 | 10.75 | 10.78 | 10.60 | 10.65 | 10.65 | -1.11% | 11,839,350 |
| Dec 26, 2025 | 10.90 | 10.92 | 10.76 | 10.77 | 10.77 | -1.37% | 7,635,218 |
| Dec 25, 2025 | 10.69 | 10.92 | 10.64 | 10.92 | 10.92 | 2.06% | 12,331,780 |
| Dec 24, 2025 | 10.59 | 10.72 | 10.55 | 10.70 | 10.70 | 0.94% | 5,998,700 |
| Dec 23, 2025 | 10.68 | 10.69 | 10.59 | 10.60 | 10.60 | -0.93% | 8,362,268 |
| Dec 22, 2025 | 10.74 | 10.78 | 10.64 | 10.70 | 10.70 | -0.56% | 11,156,940 |
| Dec 19, 2025 | 10.83 | 10.83 | 10.61 | 10.76 | 10.76 | 0.19% | 14,759,200 |
| Dec 18, 2025 | 10.68 | 10.85 | 10.65 | 10.74 | 10.74 | 0.09% | 11,699,620 |
| Dec 17, 2025 | 10.66 | 10.76 | 10.59 | 10.73 | 10.73 | 0.37% | 16,318,910 |
| Dec 16, 2025 | 10.26 | 10.77 | 10.26 | 10.69 | 10.69 | 4.09% | 23,826,378 |
| Dec 15, 2025 | 10.19 | 10.33 | 10.04 | 10.27 | 10.27 | 0.10% | 10,326,405 |
| Dec 12, 2025 | 10.26 | 10.30 | 10.15 | 10.26 | 10.26 | - | 13,539,660 |
| Dec 11, 2025 | 10.41 | 10.45 | 10.23 | 10.26 | 10.26 | -1.44% | 6,062,655 |
| Dec 10, 2025 | 10.28 | 10.47 | 10.23 | 10.41 | 10.41 | 1.26% | 7,640,826 |
| Dec 9, 2025 | 10.48 | 10.48 | 10.26 | 10.28 | 10.28 | -1.53% | 9,696,114 |
| Dec 8, 2025 | 10.48 | 10.54 | 10.34 | 10.44 | 10.44 | -0.38% | 9,869,609 |
| Dec 5, 2025 | 10.62 | 10.63 | 10.38 | 10.48 | 10.48 | -1.04% | 9,801,116 |
| 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 |