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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.41	12.06	12.06	12.45	12.04	9.65M
February 12, 2026	12.5	12.41	12.41	12.69	12.34	7.93M
February 11, 2026	12.2	12.58	12.58	12.66	12.18	15.28M
February 10, 2026	12.42	12.2	12.2	12.48	12.09	14.55M
February 09, 2026	12.34	12.42	12.42	12.58	12.15	12.44M
February 06, 2026	12.41	12.32	12.32	12.58	12.28	12.51M
February 05, 2026	12.5	12.54	12.54	12.7	12.42	18.1M
February 04, 2026	11.95	12.51	12.51	12.61	11.94	24.72M
February 03, 2026	11.87	11.95	11.95	12.03	11.68	16.39M
February 02, 2026	12.3	11.88	11.88	12.3	11.75	27.61M
January 30, 2026	12.45	12.45	12.45	12.67	12.06	25.08M
January 29, 2026	11.83	12.51	12.51	12.72	11.78	42.13M
January 28, 2026	11.6	11.93	11.93	12.07	11.47	31.98M
January 27, 2026	11.5	11.56	11.56	11.74	11.39	16.46M
January 26, 2026	11.6	11.52	11.52	11.69	11.45	19.07M
January 23, 2026	11.59	11.61	11.61	11.62	11.41	17.94M
January 22, 2026	11.28	11.59	11.59	11.78	11.22	25.01M
January 21, 2026	11.25	11.24	11.24	11.38	11.18	18.16M
January 20, 2026	10.79	11.35	11.35	11.38	10.7	42.56M
January 19, 2026	10.68	10.76	10.76	10.89	10.63	14.1M
January 16, 2026	10.84	10.7	10.7	10.85	10.56	17.01M
January 15, 2026	10.85	10.8	10.8	10.86	10.68	24.15M
January 14, 2026	10.47	10.95	10.95	10.98	10.38	35.23M
January 13, 2026	10.43	10.47	10.47	10.62	10.36	15.61M
January 12, 2026	10.44	10.44	10.44	10.45	10.35	10.81M
January 09, 2026	10.56	10.43	10.43	10.57	10.39	13.15M
January 08, 2026	10.42	10.56	10.56	10.6	10.28	14.03M
January 07, 2026	10.65	10.42	10.42	10.69	10.41	18.64M
January 06, 2026	10.7	10.65	10.65	10.75	10.6	11.52M
January 05, 2026	10.48	10.69	10.69	10.71	10.43	14.91M
December 31, 2025	10.5	10.43	10.43	10.56	10.42	7.56M
December 30, 2025	10.6	10.5	10.5	10.65	10.47	9.36M
December 29, 2025	10.75	10.65	10.65	10.78	10.6	11.84M
December 26, 2025	10.9	10.77	10.77	10.92	10.76	7.71M
December 25, 2025	10.69	10.92	10.92	10.92	10.64	12.65M
December 24, 2025	10.59	10.7	10.7	10.72	10.55	6.03M
December 23, 2025	10.68	10.6	10.6	10.69	10.59	8.4M
December 22, 2025	10.74	10.7	10.7	10.78	10.64	11.16M
December 19, 2025	10.83	10.76	10.76	10.83	10.61	14.93M
December 18, 2025	10.68	10.74	10.74	10.85	10.65	11.8M
December 17, 2025	10.66	10.73	10.73	10.76	10.59	16.41M
December 16, 2025	10.26	10.69	10.69	10.77	10.26	23.99M
December 15, 2025	10.19	10.27	10.27	10.33	10.04	10.33M
December 12, 2025	10.26	10.26	10.26	10.3	10.15	13.54M
December 11, 2025	10.41	10.26	10.26	10.45	10.23	6.06M
December 10, 2025	10.28	10.41	10.41	10.47	10.23	7.72M
December 09, 2025	10.48	10.28	10.28	10.48	10.26	9.76M
December 08, 2025	10.48	10.44	10.44	10.54	10.34	9.94M
December 05, 2025	10.62	10.48	10.48	10.63	10.38	9.94M
December 04, 2025	10.41	10.59	10.59	10.77	10.41	8.6M
December 03, 2025	10.65	10.73	10.73	10.79	10.62	12.99M
December 02, 2025	10.42	10.67	10.67	10.77	10.4	17.78M
December 01, 2025	10.22	10.45	10.45	10.63	10.2	16.67M
November 28, 2025	10.41	10.22	10.22	10.45	10.13	12.38M
November 27, 2025	10.39	10.46	10.46	10.53	10.26	9.17M
November 26, 2025	10.57	10.39	10.39	10.67	10.35	12.42M
November 25, 2025	10.66	10.57	10.57	10.66	10.5	11.31M
November 24, 2025	10.58	10.65	10.65	10.84	10.57	12.39M
November 21, 2025	10.77	10.56	10.56	10.87	10.53	18.21M
November 20, 2025	10.74	10.84	10.84	10.99	10.64	13.52M

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