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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.74	49.3	49.3	50.55	48.09	60.55M
February 12, 2026	48.21	50	50	51.95	46.99	95.41M
February 11, 2026	50.54	48.31	48.31	51.29	48.11	81.23M
February 10, 2026	54.25	49.31	49.31	54.69	49.21	100.61M
February 09, 2026	55	54.68	54.68	56.09	52.97	84.19M
February 06, 2026	54	55.23	55.23	56.25	53	90.85M
February 05, 2026	51.26	55.41	55.41	56.96	50.55	106.29M
February 04, 2026	55.39	53.96	53.96	57.98	53.09	106.06M
February 03, 2026	53	57.03	57.03	57.68	50.99	146.3M
February 02, 2026	53	52.5	52.5	54.15	51.1	141.58M
January 30, 2026	47.19	49.23	49.23	50.5	47.19	85.94M
January 29, 2026	47.72	48.26	48.26	49.5	45.18	93.92M
January 28, 2026	46.2	49.28	49.28	49.59	45.01	112.19M
January 27, 2026	44	46.25	46.25	47.91	44	123.62M
January 26, 2026	43	43.55	43.55	45.6	41	113.78M
January 23, 2026	41.88	43.56	43.56	43.56	40.26	69.89M
January 22, 2026	36.79	39.6	39.6	39.6	36.72	48.54M
January 21, 2026	36.78	36	36	37.71	35.47	57.26M
January 20, 2026	42.73	38.3	38.3	42.91	38.3	46.09M
January 19, 2026	41.65	42.56	42.56	42.68	41.45	45.48M
January 16, 2026	43.8	42	42	44	41.52	49.69M
January 15, 2026	44	42.95	42.95	44.23	40.67	62.13M
January 14, 2026	45.6	44.23	44.23	47.5	43.15	83.52M
January 13, 2026	49.39	46.45	46.45	49.44	46.45	68.48M
January 12, 2026	49.78	51.61	51.61	52.63	49.5	117.57M
January 09, 2026	48.87	50.58	50.58	50.6	48.32	100.68M
January 08, 2026	47.01	49.4	49.4	49.57	46.81	90.11M
January 07, 2026	47	47.87	47.87	48.66	46.31	102.3M
January 06, 2026	46.72	49.79	49.79	49.79	45.78	126.74M
January 05, 2026	45.02	46.03	46.03	46.86	43.71	117.32M
December 31, 2025	43.71	45.51	45.51	46.35	43.5	118.54M
December 30, 2025	43.63	43	43	46.87	42.52	116.09M
December 29, 2025	45.18	44.71	44.71	46.73	44.48	96.53M
December 26, 2025	44.7	46.78	46.78	48.5	43.8	154.92M
December 25, 2025	42.04	46.2	46.2	46.2	42.04	126.9M
December 24, 2025	36.7	42	42	42.58	35.8	147.59M
December 23, 2025	37.87	38.72	38.72	39.15	36.11	147.38M
December 22, 2025	40.01	37.3	37.3	40.62	36.52	145.58M
December 19, 2025	35	37.72	37.72	37.72	34.89	131.3M
December 18, 2025	31.67	34.29	34.29	34.29	31.6	91.27M
December 17, 2025	28.3	31.17	31.17	32.68	27.7	141.38M
December 16, 2025	28.8	29.81	29.81	31.92	28.15	141.24M
December 15, 2025	28.93	30.17	30.17	31.8	27.28	166.06M
December 12, 2025	25.8	28.93	28.93	28.93	25	168.34M
December 11, 2025	26	26.3	26.3	27.15	25.01	168.77M
December 10, 2025	25.5	26.26	26.26	26.26	24.82	172.64M
December 09, 2025	24.83	23.87	23.87	24.83	23.12	179.78M
December 08, 2025	22.57	22.57	22.57	22.57	22.57	8.14M
December 05, 2025	18.81	20.52	20.52	20.52	18.74	74.79M
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

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