Skip to main content
Zhejiang Walrus New Material Co., Ltd. (SHE:003011)
China flag China · Delayed Price · Currency is CNY
23.71
+0.24 (1.02%)
Apr 30, 2026, 12:54 PM CST

SHE:003011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202623.1924.0623.1923.71-1.02%1,935,958
Apr 29, 202622.6923.7122.2623.4723.470.82%4,859,600
Apr 28, 202623.4523.5023.0123.2823.28-0.98%3,392,878
Apr 27, 202623.5923.7522.7723.5123.51-0.51%2,613,258
Apr 24, 202623.1923.8422.8223.6323.631.90%2,806,600
Apr 23, 202623.7823.8223.0323.1923.19-2.64%2,531,400
Apr 22, 202624.0124.1023.7123.8223.82-1.00%1,834,200
Apr 21, 202624.1124.1923.7724.0624.06-0.12%1,503,750
Apr 20, 202623.8124.5523.5024.0924.090.58%2,151,390
Apr 17, 202623.9924.2623.7323.9523.95-0.58%2,011,100
Apr 16, 202623.5724.2723.4224.0924.092.29%2,738,600
Apr 15, 202623.9824.7723.5323.5523.55-1.83%4,673,600
Apr 14, 202623.7024.3023.4023.9923.992.78%3,370,800
Apr 13, 202623.4324.3323.1823.3423.34-0.38%3,892,525
Apr 10, 202623.6023.8523.2323.4323.430.39%2,543,700
Apr 9, 202623.9023.9023.1323.3423.34-2.42%2,355,040
Apr 8, 202623.3424.0723.3423.9223.924.77%2,936,900
Apr 7, 202622.8122.9722.2922.8322.830.44%4,168,088
Apr 3, 202624.3624.3622.5822.7322.73-5.57%2,870,600
Apr 2, 202624.6925.1323.8824.0724.07-2.00%2,272,866
Apr 1, 202624.5924.9124.0724.5624.561.03%2,545,700
Mar 31, 202624.2424.9623.9924.3124.310.58%3,020,200
Mar 30, 202623.3024.3223.1024.1724.172.94%2,752,440
Mar 27, 202623.0123.6622.8623.4823.481.03%2,027,700
Mar 26, 202623.5523.9822.9723.2423.24-1.06%2,152,448
Mar 25, 202623.0923.5823.0723.4923.491.91%2,281,980
Mar 24, 202622.5023.0521.9323.0523.055.44%3,443,536
Mar 23, 202623.3223.3321.7121.8621.86-7.49%3,532,160
Mar 20, 202624.4024.9523.5323.6323.63-3.16%2,378,997
Mar 19, 202625.1525.2924.3024.4024.40-3.94%2,192,540
Mar 18, 202625.1025.4124.9025.4025.401.20%1,865,120
Mar 17, 202625.7026.0725.0025.1025.10-1.38%3,040,780
Mar 16, 202626.2126.3925.1125.4525.45-3.05%4,212,301
Mar 13, 202626.8626.9026.0226.2526.25-1.61%2,302,780
Mar 12, 202627.6427.6626.5726.6826.68-2.81%3,395,426
Mar 11, 202627.4128.4827.3827.4527.45-0.04%4,784,220
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