ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. - 002130.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	26	26.22	26.22	26.37	25.34	47.91M
December 04, 2025	26	26.03	26.03	26.26	25.77	52.92M
December 03, 2025	25.64	26.61	26.61	26.88	25.6	96.31M
December 02, 2025	25.56	25.82	25.82	26.1	25.2	58.15M
December 01, 2025	25.3	25.46	25.46	25.66	25.2	40.6M
November 28, 2025	24.72	25.08	25.08	25.14	24.67	29.42M
November 27, 2025	24.7	24.78	24.78	25.39	24.6	41.02M
November 26, 2025	24.79	24.78	24.78	25.12	24.6	33.55M
November 25, 2025	24.6	24.8	24.8	25.21	24.57	39.11M
November 24, 2025	24.1	24.45	24.45	24.58	23.91	33.46M
November 21, 2025	24.44	24	24	24.75	24	40.49M
November 20, 2025	25.8	25.09	25.09	25.89	25.08	26.46M
November 19, 2025	25.31	25.23	25.23	25.69	24.99	28.98M
November 18, 2025	25.55	25.31	25.31	25.83	25.23	30.24M
November 17, 2025	25.62	25.72	25.72	25.81	25.54	26.56M
November 14, 2025	25.62	25.7	25.7	26.15	25.41	36.8M
November 13, 2025	25.67	25.96	25.96	26.15	25.52	40.12M
November 12, 2025	26.63	25.67	25.67	26.67	25.61	60.93M
November 11, 2025	27.22	26.9	26.9	27.47	26.9	36.1M
November 10, 2025	27.1	26.92	26.92	27.51	26.72	37.53M
November 07, 2025	27.19	27.17	27.17	27.57	26.92	35.87M
November 06, 2025	26.82	27.5	27.5	27.6	26.82	53.07M
November 05, 2025	26.5	26.82	26.82	27	26.39	44.33M
November 04, 2025	27.71	27.18	27.18	27.71	27.02	39.16M
November 03, 2025	27.71	27.69	27.69	27.8	26.94	56.16M
October 31, 2025	28.08	27.69	27.69	28.32	27.53	75.2M
October 30, 2025	29.67	28.26	28.26	29.7	28.25	133.68M
October 29, 2025	29.88	30.37	30.37	30.38	29.43	86.16M
October 28, 2025	29.56	30	30	30.51	29.35	85.18M
October 27, 2025	29.87	29.76	29.76	29.99	29.37	87.6M
October 24, 2025	28.49	29.59	29.59	29.68	28.34	101.54M
October 23, 2025	28.66	28.25	28.25	28.79	27.64	47.62M
October 22, 2025	28.3	28.39	28.39	28.72	28.07	51.03M
October 21, 2025	28.3	28.65	28.65	28.8	28.04	79.29M
October 20, 2025	27.99	28.04	28.04	28.58	27.7	73.5M
October 17, 2025	28.61	27.4	27.4	28.65	27.31	75.37M
October 16, 2025	28.8	28.84	28.84	29.44	28.6	93.29M
October 15, 2025	27.71	28.59	28.59	28.59	27.51	73.15M
October 14, 2025	29.4	27.81	27.81	29.73	27.6	107.75M
October 13, 2025	28.5	29.23	29.23	29.5	28.48	105.75M
October 10, 2025	30.95	30.01	30.01	31.22	29.86	130.38M
October 09, 2025	30.97	30.52	30.52	31.18	30.44	130.4M
September 30, 2025	31.45	30.51	30.51	31.55	30.4	123.73M
September 29, 2025	33	30.96	30.96	33.2	30.62	216.76M
September 26, 2025	34.2	32.49	32.49	34.85	32.42	204.01M
September 25, 2025	31.5	34.19	34.19	34.97	31.33	319.67M
September 24, 2025	30.67	31.79	31.79	31.8	30.01	251.3M
September 23, 2025	28.9	31.35	31.35	31.35	28.69	265.66M
September 22, 2025	26.71	28.5	28.5	29.3	26.71	161.79M
September 19, 2025	27.41	26.72	26.72	27.76	26.71	97.58M
September 18, 2025	27.62	27.28	27.28	28.27	26.69	167.92M
September 17, 2025	27.3	28.09	28.09	28.88	27.06	156.89M
September 16, 2025	26.72	27.3	27.3	27.76	26.5	149.35M
September 15, 2025	26.61	26.7	26.7	27.26	26.4	121.25M
September 12, 2025	26.8	27.05	27.05	27.77	26.44	281.73M
September 11, 2025	23.77	26.06	26.06	26.06	23.34	210.25M
September 10, 2025	23.71	23.69	23.69	24.09	23.55	57.02M
September 09, 2025	23.69	23.38	23.38	23.95	23.27	47.47M
September 08, 2025	24.27	23.83	23.83	24.27	23.51	71.69M
September 05, 2025	23.31	24.25	24.25	24.68	22.92	90.51M

ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (002130.SZ) SHZ