Skip to main content
Zhejiang Walrus New Material Co., Ltd. (SHE:003011)
China flag China · Delayed Price · Currency is CNY
27.46
+0.47 (1.74%)
At close: Mar 10, 2026

SHE:003011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202627.1127.6126.8927.4627.461.74%2,922,720
Mar 9, 202627.1127.1526.2726.9926.99-1.42%3,524,780
Mar 6, 202625.8927.7025.8927.3827.385.92%4,339,000
Mar 5, 202626.4526.8925.6025.8525.851.69%4,649,680
Mar 4, 202625.0225.7524.6425.4225.420.67%4,007,400
Mar 3, 202626.2826.7025.1025.2525.25-2.96%3,641,860
Mar 2, 202627.3027.4825.5026.0226.02-6.54%5,534,220
Feb 27, 202627.9028.0027.3327.8427.84-0.04%3,183,272
Feb 26, 202628.2629.0727.6727.8527.85-1.56%3,716,612
Feb 25, 202627.0028.6826.9728.2928.295.25%5,060,545
Feb 24, 202626.4927.1025.8626.8826.881.51%4,317,404
Feb 13, 202627.2127.2326.2726.4826.48-2.54%4,034,998
Feb 12, 202626.3427.6726.0427.1727.173.15%4,761,542
Feb 11, 202626.0126.4725.7926.3426.341.04%3,363,180
Feb 10, 202626.2826.3925.7726.0726.07-0.46%3,950,754
Feb 9, 202625.0626.6324.8326.1926.195.56%7,737,855
Feb 6, 202624.9825.3124.7024.8124.81-1.16%3,744,800
Feb 5, 202625.0625.3924.8025.1025.100.76%4,075,448
Feb 4, 202624.3525.3524.0024.9124.912.22%5,063,021
Feb 3, 202624.8224.8223.5824.3724.370.87%6,694,752
Feb 2, 202623.5825.8023.5024.1624.162.90%8,781,395
Jan 30, 202622.7423.5222.7123.4823.482.35%3,147,844
Jan 29, 202622.7123.4022.5422.9422.940.70%3,171,240
Jan 28, 202623.3223.5822.7422.7822.78-1.85%3,126,600
Jan 27, 202623.3123.4022.5223.2123.21-0.56%3,736,600
Jan 26, 202623.5623.9223.1023.3423.34-1.89%3,968,620
Jan 23, 202623.5623.8623.4023.7923.790.98%2,419,820
Jan 22, 202623.4123.8123.1223.5623.561.38%2,986,180
Jan 21, 202622.9023.4522.7123.2423.240.87%2,717,765
Jan 20, 202622.6823.2622.6323.0423.041.90%3,489,336
Jan 19, 202622.1322.6222.0122.6122.611.94%2,954,400
Jan 16, 202622.4022.4022.0322.1822.18-0.58%2,471,140
Jan 15, 202622.0722.4221.9122.3122.311.00%2,356,340
Jan 14, 202622.2122.3821.8822.0922.09-0.63%3,760,980
Jan 13, 202622.3022.7422.1622.2322.230.36%3,697,116
Jan 12, 202622.3222.3721.8022.1522.150.14%4,230,726
Jan 9, 202621.8822.1721.7022.1222.121.05%3,509,338
Jan 8, 202621.3421.9521.3321.8921.892.43%3,837,040
Jan 7, 202621.5521.7821.3121.3721.37-0.70%3,237,500
Jan 6, 202621.6621.8821.4021.5221.52-0.65%3,957,300
Jan 5, 202621.9722.0921.5821.6621.66-1.72%3,686,658
Dec 31, 202521.6222.0821.4622.0422.041.52%2,806,700
Dec 30, 202521.7822.0821.5221.7121.71-0.18%2,303,500
Dec 29, 202521.8321.9021.3621.7521.75-0.73%2,430,300
Dec 26, 202522.4622.5021.8321.9121.91-2.19%2,598,000
Dec 25, 202522.2222.4222.0022.4022.401.08%2,280,420
Dec 24, 202522.2922.2921.9822.1622.16-0.27%1,762,200
Dec 23, 202522.0022.3821.8222.2222.221.37%3,224,000
Dec 22, 202522.0722.4621.8121.9221.92-0.63%2,938,300
Dec 19, 202521.4522.1321.2122.0622.063.52%2,916,800
Dec 18, 202521.2221.5821.0021.3121.310.09%2,829,592
Dec 17, 202521.0621.3720.7521.2921.290.76%2,226,760
Dec 16, 202521.3721.5421.0621.1321.13-1.58%2,389,025
Dec 15, 202521.2521.7821.0221.4721.471.08%2,881,200
Dec 12, 202521.7122.0021.1921.2421.24-2.21%3,822,860
Dec 11, 202522.5122.5621.7021.7221.72-3.21%3,761,460
Dec 10, 202523.2623.6022.3722.4422.44-3.48%4,089,525
Dec 9, 202523.0824.1222.8823.2523.250.43%5,723,355
Dec 8, 202523.5123.7722.8823.1523.150.04%4,700,366
Dec 5, 202523.1323.6422.7523.1423.140.17%5,364,446
Dec 4, 202524.4124.5123.0023.1023.10-4.94%6,602,985
Dec 3, 202524.9325.9824.0124.3024.30-3.34%12,728,050
Dec 2, 202522.8025.1422.7225.1425.1410.02%7,191,367
Dec 1, 202523.4623.5022.7222.8522.85-1.97%3,760,500
Nov 28, 202522.9323.3122.4423.3123.311.35%2,586,980
Nov 27, 202522.8723.3222.7223.0023.000.04%2,002,500
Nov 26, 202523.0323.6522.4222.9922.99-0.09%3,430,218
Nov 25, 202523.0823.4422.6023.0123.010.83%3,185,856
Nov 24, 202521.8623.1421.8622.8222.824.68%4,638,900
Nov 21, 202523.1623.5021.6021.8021.80-6.96%4,380,740
Nov 20, 202524.2624.3023.1123.4323.43-2.62%2,912,580
Nov 19, 202524.3024.8823.9024.0624.06-1.07%3,629,100
Nov 18, 202525.4425.4524.0024.3224.32-4.81%3,982,219
Nov 17, 202526.0626.2225.0325.5525.55-0.97%5,542,535
Nov 14, 202524.3726.3324.0525.8025.805.52%9,901,912
Nov 13, 202523.0124.5923.0124.4524.456.30%6,572,279
Nov 12, 202523.3923.5522.9123.0023.00-1.54%3,018,620
Nov 11, 202523.3223.6023.0023.3623.360.17%3,209,514
Nov 10, 202523.6023.8023.2223.3223.32-1.81%4,167,740
Nov 7, 202523.9024.2723.7023.7523.75-0.67%4,221,568
Nov 6, 202523.6124.4523.2523.9123.91-0.13%6,381,120
Nov 5, 202523.5124.6223.1923.9423.940.59%10,702,720
Nov 4, 202523.9725.2523.6423.8023.803.70%16,205,170
Nov 3, 202522.8423.0322.3022.9522.952.27%3,856,979
Oct 31, 202522.2022.6021.8922.4422.442.37%3,488,140
Oct 30, 202522.9023.0021.6521.9221.92-4.28%5,483,980
Oct 29, 202522.5723.5022.2222.9022.900.57%4,282,363
Oct 28, 202523.2223.3522.6122.7722.77-1.94%4,074,400
Oct 27, 202522.7323.8622.4123.2223.221.71%6,209,025
Oct 24, 202523.1723.1922.5022.8322.83-2.31%6,178,276
Oct 23, 202522.3523.8621.8523.3723.374.56%7,864,768
Oct 22, 202521.2222.6121.0622.3522.355.28%4,950,562
Oct 21, 202520.9821.2520.8121.2321.231.53%2,388,232
Oct 20, 202520.7620.9820.5120.9120.912.05%1,821,540
Oct 17, 202520.5920.9920.3820.4920.49-0.34%1,831,340
Oct 16, 202521.0021.1020.4520.5620.56-2.10%2,036,870
Oct 15, 202520.6121.2320.6121.0021.001.94%2,471,000
Oct 14, 202521.0021.1520.4620.6020.60-0.91%2,193,605
Oct 13, 202520.0320.9919.5620.7920.79-1.70%3,511,200
Oct 10, 202520.2921.6820.1721.1521.153.88%5,222,780