Zhejiang Weixing New Building Materials Co., Ltd. (SHE:002372)
China
· Delayed Price · Currency is CNY 10.84
+0.44 (4.23%)
Apr 29, 2026, 3:04 PM CST
SHE:002372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.43 | 10.88 | 10.42 | 10.84 | 10.84 | 4.23% | 14,454,888 |
| Apr 28, 2026 | 10.50 | 10.50 | 10.38 | 10.40 | 10.40 | -0.10% | 7,400,228 |
| Apr 27, 2026 | 10.35 | 10.49 | 10.34 | 10.41 | 10.41 | 0.77% | 6,895,047 |
| Apr 24, 2026 | 10.42 | 10.42 | 10.27 | 10.33 | 10.33 | -0.86% | 9,144,983 |
| Apr 23, 2026 | 10.45 | 10.49 | 10.37 | 10.42 | 10.42 | -0.19% | 5,591,470 |
| Apr 22, 2026 | 10.46 | 10.47 | 10.36 | 10.44 | 10.44 | 0.19% | 4,671,908 |
| Apr 21, 2026 | 10.57 | 10.59 | 10.41 | 10.42 | 10.42 | -1.42% | 7,670,264 |
| Apr 20, 2026 | 10.70 | 10.80 | 10.55 | 10.57 | 10.57 | -0.66% | 11,726,786 |
| Apr 17, 2026 | 10.61 | 10.69 | 10.55 | 10.64 | 10.64 | 0.38% | 6,958,922 |
| Apr 16, 2026 | 10.76 | 10.84 | 10.55 | 10.60 | 10.60 | -1.58% | 12,844,262 |
| Apr 15, 2026 | 10.80 | 10.84 | 10.67 | 10.77 | 10.77 | 0.19% | 5,944,792 |
| Apr 14, 2026 | 10.63 | 10.79 | 10.46 | 10.75 | 10.75 | 1.90% | 8,239,104 |
| Apr 13, 2026 | 10.56 | 10.72 | 10.48 | 10.55 | 10.55 | -0.57% | 8,523,367 |
| Apr 10, 2026 | 10.67 | 10.78 | 10.59 | 10.61 | 10.61 | 0.09% | 7,357,398 |
| Apr 9, 2026 | 10.60 | 10.67 | 10.47 | 10.60 | 10.60 | -0.93% | 10,468,010 |
| Apr 8, 2026 | 10.61 | 10.73 | 10.34 | 10.70 | 10.70 | 2.39% | 17,994,430 |
| Apr 7, 2026 | 10.80 | 10.84 | 10.41 | 10.45 | 10.45 | -3.24% | 9,762,289 |
| Apr 3, 2026 | 10.97 | 11.00 | 10.33 | 10.80 | 10.80 | -4.42% | 23,849,970 |
| Apr 2, 2026 | 11.10 | 11.34 | 11.07 | 11.30 | 11.30 | 0.98% | 6,050,188 |
| Apr 1, 2026 | 11.36 | 11.44 | 11.10 | 11.19 | 11.19 | -0.27% | 7,082,550 |
| Mar 31, 2026 | 11.26 | 11.50 | 11.22 | 11.22 | 11.22 | -0.88% | 5,687,097 |
| Mar 30, 2026 | 10.90 | 11.34 | 10.80 | 11.32 | 11.32 | 3.10% | 10,451,500 |
| Mar 27, 2026 | 10.90 | 11.11 | 10.81 | 10.98 | 10.98 | 0.18% | 5,940,140 |
| Mar 26, 2026 | 11.06 | 11.14 | 10.88 | 10.96 | 10.96 | -0.90% | 4,717,241 |
| Mar 25, 2026 | 10.95 | 11.20 | 10.85 | 11.06 | 11.06 | 1.28% | 11,664,740 |
| Mar 24, 2026 | 10.56 | 10.94 | 10.50 | 10.92 | 10.92 | 4.80% | 11,974,190 |
| Mar 23, 2026 | 10.97 | 11.00 | 10.32 | 10.42 | 10.42 | -5.62% | 11,879,031 |
| Mar 20, 2026 | 11.25 | 11.32 | 11.03 | 11.04 | 11.04 | -1.69% | 8,907,861 |
| Mar 19, 2026 | 11.37 | 11.46 | 11.16 | 11.23 | 11.23 | -2.43% | 15,761,720 |
| Mar 18, 2026 | 11.62 | 11.64 | 11.45 | 11.51 | 11.51 | -0.95% | 7,303,300 |
| Mar 17, 2026 | 11.64 | 11.89 | 11.60 | 11.62 | 11.62 | -0.17% | 9,800,503 |
| Mar 16, 2026 | 11.70 | 11.75 | 11.43 | 11.64 | 11.64 | -0.68% | 12,369,270 |
| Mar 13, 2026 | 11.72 | 12.12 | 11.61 | 11.72 | 11.72 | -0.42% | 18,922,440 |
| Mar 12, 2026 | 11.57 | 11.80 | 11.40 | 11.77 | 11.77 | 1.64% | 15,965,060 |
| Mar 11, 2026 | 11.64 | 11.80 | 11.53 | 11.58 | 11.58 | -0.52% | 9,537,894 |
| Mar 10, 2026 | 11.69 | 11.85 | 11.52 | 11.64 | 11.64 | 0.26% | 9,826,834 |
| Mar 9, 2026 | 11.62 | 11.90 | 11.50 | 11.61 | 11.61 | -0.60% | 10,104,220 |
| 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 |