Zhejiang Weixing New Building Materials Co., Ltd. - 002372.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	10.23	10.34	10.34	10.36	10.16	12.19M
October 23, 2025	10.15	10.24	10.24	10.28	10.06	7.8M
October 22, 2025	10.08	10.11	10.11	10.18	10.04	4.9M
October 21, 2025	10.07	10.08	10.08	10.12	10.04	5.45M
October 20, 2025	10.09	10.08	10.08	10.12	10	4.84M
October 17, 2025	10.2	10.06	10.06	10.27	10.05	6.67M
October 16, 2025	10.3	10.22	10.22	10.34	10.19	5.76M
October 15, 2025	10.2	10.33	10.33	10.36	10.16	10.1M
October 14, 2025	10.07	10.19	10.19	10.19	10.04	10.05M
October 13, 2025	10.01	10.04	10.04	10.09	9.91	7.39M
October 10, 2025	10	10.14	10.14	10.16	9.97	9.43M
October 09, 2025	9.98	10.03	10.03	10.03	9.87	9M
September 30, 2025	10.04	9.97	9.97	10.06	9.94	8.62M
September 29, 2025	10.03	10.07	10.07	10.22	9.9	11.42M
September 26, 2025	10.15	10.03	10.03	10.15	10	8.36M
September 25, 2025	10.23	10.16	10.16	10.24	10.1	7.67M
September 24, 2025	10.08	10.21	10.21	10.22	10.02	7.92M
September 23, 2025	10.24	10.07	10.07	10.29	9.98	14.13M
September 22, 2025	10.38	10.24	10.24	10.4	10.22	9.26M
September 19, 2025	10.45	10.43	10.43	10.46	10.22	14.94M
September 18, 2025	10.69	10.41	10.41	10.69	10.36	14.78M
September 17, 2025	10.66	10.66	10.66	10.75	10.6	7.87M
September 16, 2025	10.75	10.64	10.64	10.75	10.58	8.91M
September 15, 2025	10.7	10.73	10.73	10.76	10.65	5.82M
September 12, 2025	10.79	10.71	10.71	10.8	10.7	6.29M
September 11, 2025	10.68	10.8	10.8	10.81	10.63	7.48M
September 10, 2025	10.83	10.71	10.71	10.84	10.65	7.77M
September 09, 2025	10.71	10.86	10.86	10.9	10.65	14.94M
September 08, 2025	10.55	10.71	10.71	10.72	10.53	8.06M
September 05, 2025	10.52	10.58	10.58	10.58	10.46	6.67M
September 04, 2025	10.49	10.52	10.52	10.54	10.4	6.94M
September 03, 2025	10.61	10.46	10.46	10.64	10.45	7.6M
September 02, 2025	10.67	10.61	10.61	10.73	10.53	10.86M
September 01, 2025	10.8	10.69	10.69	10.85	10.65	10.5M
August 29, 2025	10.81	10.78	10.78	10.97	10.76	9.47M
August 28, 2025	10.85	10.79	10.79	10.92	10.62	11.97M
August 27, 2025	11.12	10.84	10.84	11.15	10.84	13.47M
August 26, 2025	11.02	11.1	11.1	11.14	10.92	14.89M
August 25, 2025	11.01	11.03	11.03	11.08	10.95	16.09M
August 22, 2025	10.94	10.99	10.99	10.99	10.88	11.31M
August 21, 2025	10.94	10.96	10.96	11.03	10.9	11.48M
August 20, 2025	10.86	10.94	10.94	10.94	10.8	8.83M
August 19, 2025	10.92	10.89	10.89	10.95	10.84	9.54M
August 18, 2025	10.9	10.93	10.93	10.98	10.83	12.87M
August 15, 2025	10.8	10.86	10.86	10.93	10.78	9.81M
August 14, 2025	10.96	10.8	10.8	11.08	10.8	12.66M
August 13, 2025	11	11	11	11.12	10.72	24.86M
August 12, 2025	10.89	11.03	11.03	11.12	10.89	13.05M
August 11, 2025	10.79	10.88	10.88	10.92	10.78	8.94M
August 08, 2025	10.77	10.76	10.76	10.82	10.72	5.83M
August 07, 2025	10.81	10.79	10.79	10.86	10.74	7.89M
August 06, 2025	10.73	10.79	10.79	10.8	10.68	5.76M
August 05, 2025	10.71	10.75	10.75	10.77	10.65	7.85M
August 04, 2025	10.62	10.71	10.71	10.74	10.56	7.16M
August 01, 2025	10.6	10.66	10.66	10.71	10.58	7.29M
July 31, 2025	10.94	10.67	10.67	10.94	10.63	15.18M
July 30, 2025	10.93	10.94	10.94	11.03	10.83	11.68M
July 29, 2025	11	10.93	10.93	11.05	10.88	12.61M
July 28, 2025	11.18	10.95	10.95	11.25	10.9	16.75M
July 25, 2025	11.14	11.15	11.15	11.24	10.99	13.19M

Zhejiang Weixing New Building Materials Co., Ltd. (002372.SZ) SHZ