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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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