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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.46	17.78	17.78	18.46	17.76	15.27M
September 02, 2025	18.58	18.3	18.3	18.6	18.1	18.01M
September 01, 2025	18.38	18.58	18.58	18.61	18.25	17.66M
August 29, 2025	18.58	18.52	18.52	18.7	18.44	17.88M
August 28, 2025	18.49	18.56	18.56	18.7	18	24.46M
August 27, 2025	18.91	18.52	18.52	19.09	18.51	30.05M
August 26, 2025	19.36	19.13	19.13	19.36	19.06	26.7M
August 25, 2025	19.56	19.49	19.49	20.08	19.18	50.37M
August 22, 2025	18.35	19.2	19.2	19.48	18.3	56.53M
August 21, 2025	18.51	18.38	18.38	18.61	18.3	22.98M
August 20, 2025	18.27	18.55	18.55	18.89	18.24	34.4M
August 19, 2025	18.54	18.37	18.37	18.58	18.18	31.01M
August 18, 2025	18.71	18.53	18.53	18.94	18.37	53.66M
August 15, 2025	17.7	17.97	17.97	17.97	17.68	20.25M
August 14, 2025	18.15	17.73	17.73	18.18	17.7	36.5M
August 13, 2025	18.1	18.22	18.22	18.28	18.1	24.41M
August 12, 2025	18.28	18.13	18.13	18.32	18.1	29.89M
August 11, 2025	18.34	18.37	18.37	18.47	18.1	41.05M
August 08, 2025	18.45	18.28	18.28	18.54	18.01	46.39M
August 07, 2025	20.06	18.65	18.65	20.15	18.34	91.87M
August 06, 2025	22.12	20.19	20.19	22.35	20.18	61.07M
August 05, 2025	22.47	22.42	22.42	22.86	22.08	17.78M
August 04, 2025	20.9	22.41	22.41	22.67	20.77	24.25M
August 01, 2025	21.25	20.93	20.93	21.4	20.67	11.15M
July 31, 2025	21.04	21.31	21.31	21.85	20.95	14.17M
July 30, 2025	21.83	21.25	21.25	21.87	21.08	12.51M
July 29, 2025	21.61	21.83	21.83	22.18	21.6	17.24M
July 28, 2025	20.92	21.86	21.86	22.22	20.92	30.67M
July 25, 2025	20.8	20.76	20.76	20.94	20.52	12.1M

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