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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	20.8	20.79	20.79	20.93	20.57	19.48M
July 23, 2025	20.4	20.95	20.95	21.2	20.06	23.08M
July 22, 2025	20	20.36	20.36	21.3	19.96	20.38M
July 21, 2025	20.17	20.12	20.12	20.66	19.93	16.61M
July 18, 2025	19.75	20.08	20.08	20.43	19.66	16.28M
July 17, 2025	19.79	19.69	19.69	19.8	19.4	12.66M
July 16, 2025	19.43	19.67	19.67	19.84	19.31	14.26M
July 15, 2025	18.26	19.67	19.67	19.83	18.24	34.23M
July 14, 2025	18.45	18.31	18.31	18.46	18.2	8.2M
July 11, 2025	18.16	18.32	18.32	18.54	18.09	11.13M
July 10, 2025	18.37	18.16	18.16	18.43	17.98	10.73M
July 09, 2025	18.65	18.35	18.35	18.66	18.26	8.81M
July 08, 2025	18.9	18.73	18.53	19	18.71	8.63M
July 07, 2025	18.71	18.86	18.66	19.18	18.61	10.55M
July 04, 2025	19.03	18.85	18.65	19.18	18.68	10.15M
July 03, 2025	19.21	19.18	18.98	19.45	18.91	15.4M
July 02, 2025	20.25	19.29	19.08	20.26	17.89	29.58M
July 01, 2025	19.86	19.66	19.45	19.96	19.19	14.12M
June 30, 2025	19.3	19.85	19.85	20.12	19	24.02M
June 27, 2025	18.66	19.26	19.26	19.42	18.66	18.12M
June 26, 2025	18.89	18.75	18.75	19.35	18.64	26.37M
June 25, 2025	17.94	18.68	18.68	18.72	17.84	26.72M
June 24, 2025	16.98	17.94	17.94	18.37	16.86	26.1M
June 23, 2025	16.53	17.07	17.07	17.16	16.38	18.42M
June 20, 2025	16.7	16.69	16.69	16.81	16.48	10.53M
June 19, 2025	17.37	16.8	16.8	17.37	16.69	16.6M
June 18, 2025	17.95	17.38	17.38	17.96	17.07	21.59M
June 17, 2025	18.09	18	18	18.36	17.95	11.01M
June 16, 2025	18.26	18.11	18.11	18.52	18.08	13.6M
June 13, 2025	18.5	18.39	18.39	18.75	18.08	27.52M
June 12, 2025	18.3	18.6	18.6	18.75	18.01	16.68M
June 11, 2025	18.18	18.42	18.42	18.53	18.03	12.39M
June 10, 2025	18.66	18.18	18.18	18.72	18.01	14.04M
June 09, 2025	18.38	18.63	18.63	18.86	18.27	16.46M
June 06, 2025	18.4	18.27	18.27	18.71	18.16	12.8M
June 05, 2025	18.5	18.35	18.35	18.59	18.22	12.89M
June 04, 2025	18.9	18.54	18.54	19	18.44	11.67M
June 03, 2025	18.57	18.68	18.68	18.93	18.47	10.3M
May 30, 2025	18.85	18.33	18.33	18.85	18.1	14.01M
May 29, 2025	18	18.83	18.83	19.36	17.9	18.31M
May 28, 2025	18.24	18.02	18.02	18.41	17.93	13.04M
May 27, 2025	18.98	18.25	18.25	19.1	18.21	16.51M
May 26, 2025	19.27	19.15	19.15	19.5	18.73	9.38M

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