Western Metal Materials Co., Ltd. - 002149.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.7	18.65	18.65	19.02	16.7	41.7M
December 03, 2025	18.43	19	19	19.75	17.92	73.33M
December 02, 2025	19.37	18.55	18.55	19.9	18.38	64.07M
December 01, 2025	18	18.17	18.17	18.69	18	52.72M
November 28, 2025	16.7	17.63	17.63	17.7	16.6	32.9M
November 27, 2025	16.72	16.55	16.55	16.75	16.52	4.95M
November 26, 2025	16.45	16.65	16.65	16.94	16.42	9.75M
November 25, 2025	16.51	16.46	16.46	16.63	16.41	6.54M
November 24, 2025	16.17	16.5	16.5	16.6	16.08	8.61M
November 21, 2025	16.61	16.16	16.16	16.75	16.15	11.53M
November 20, 2025	16.9	16.82	16.82	17.03	16.8	5.37M
November 19, 2025	16.9	16.91	16.91	17.07	16.77	6.5M
November 18, 2025	17.17	16.92	16.92	17.17	16.85	10.12M
November 17, 2025	17.14	17.17	17.17	17.18	17.05	7.88M
November 14, 2025	18.18	17.08	17.08	18.18	17.08	14.67M
November 13, 2025	18.18	17.41	17.41	18.18	17.23	11.59M
November 12, 2025	17.71	17.3	17.3	17.72	17.21	15.46M
November 11, 2025	17.88	17.77	17.77	17.98	17.73	10.52M
November 10, 2025	18.1	17.8	17.8	18.2	17.69	14.85M
November 07, 2025	18.18	18.03	18.03	18.28	18.01	13.51M
November 06, 2025	17.57	18.2	18.2	18.28	17.56	25.79M
November 05, 2025	17.63	17.58	17.58	17.66	17.38	11.59M
November 04, 2025	18	17.7	17.7	18.25	17.55	11.95M
November 03, 2025	18.2	17.93	17.93	18.36	17.74	12.56M
October 31, 2025	17.87	17.97	17.97	18.18	17.75	16.68M
October 30, 2025	18.55	18.14	18.14	18.57	18.12	19.95M
October 29, 2025	18	18.57	18.57	18.87	17.81	40.2M
October 28, 2025	17.7	18.03	18.03	18.28	17.63	21.3M
October 27, 2025	17.63	17.74	17.74	17.8	17.56	12.04M
October 24, 2025	17.45	17.54	17.54	17.6	17.42	8.48M
October 23, 2025	17.3	17.51	17.51	17.57	17.06	9.05M
October 22, 2025	17.2	17.35	17.35	17.47	17.09	8.07M
October 21, 2025	17.28	17.35	17.25	17.47	17.21	7.4M
October 20, 2025	17.29	17.28	17.18	17.36	17.16	7.91M
October 17, 2025	17.73	17.24	17.14	17.9	17.23	13.49M
October 16, 2025	18.02	17.72	17.62	18.1	17.68	13.73M
October 15, 2025	18.28	18.13	18.03	18.39	17.88	16.62M
October 14, 2025	18.88	18.31	18.2	18.88	18.2	29.69M
October 13, 2025	17.5	18.67	18.56	18.67	17.39	34.36M
October 10, 2025	18.38	18.05	17.95	18.38	18.01	20.46M
October 09, 2025	17.85	18.38	18.27	18.42	17.83	38.02M
September 30, 2025	17.25	17.44	17.44	17.5	17.17	13.03M
September 29, 2025	17.29	17.16	17.16	17.37	17	9.8M
September 26, 2025	17.5	17.25	17.25	17.75	17.2	15M
September 25, 2025	17.13	17.64	17.64	17.75	17.08	22.09M
September 24, 2025	16.95	17.06	17.06	17.06	16.81	8.04M
September 23, 2025	17.28	16.97	16.97	17.28	16.8	10.48M
September 22, 2025	17.22	17.28	17.28	17.36	17.1	12.2M
September 19, 2025	16.99	16.97	16.97	17.12	16.92	9.05M
September 18, 2025	17.33	17.01	17.01	17.39	16.88	16.65M
September 17, 2025	17.22	17.45	17.45	17.47	17.2	13.62M
September 16, 2025	17.48	17.33	17.33	17.54	17.1	16.46M
September 15, 2025	17.89	17.47	17.47	17.9	17.44	18.45M
September 12, 2025	17.84	17.89	17.89	18.04	17.72	15.12M
September 11, 2025	17.7	17.83	17.83	17.84	17.47	13.64M
September 10, 2025	17.7	17.7	17.7	17.83	17.6	9.2M
September 09, 2025	18.15	17.76	17.76	18.15	17.7	16.11M
September 08, 2025	18.12	18.15	18.15	18.2	17.97	12.38M
September 05, 2025	17.84	18.08	18.08	18.08	17.74	11.24M
September 04, 2025	17.78	17.83	17.83	17.93	17.53	11.99M

Western Metal Materials Co., Ltd. (002149.SZ) SHZ