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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.14	11.15	11.15	11.21	10.96	17.61M
July 23, 2025	11.4	11.11	11.11	11.45	11.1	24.05M
July 22, 2025	10.87	11.29	11.29	11.3	10.75	37.79M
July 21, 2025	10.56	10.76	10.76	10.79	10.56	21.56M
July 18, 2025	10.52	10.52	10.52	10.53	10.46	7.21M
July 17, 2025	10.56	10.49	10.49	10.57	10.45	7.9M
July 16, 2025	10.57	10.55	10.55	10.59	10.5	8.65M
July 15, 2025	10.51	10.59	10.59	10.92	10.38	19.14M
July 14, 2025	10.55	10.54	10.54	10.64	10.52	9.92M
July 11, 2025	10.6	10.56	10.56	10.63	10.52	14.52M
July 10, 2025	10.5	10.6	10.6	10.61	10.46	17.23M
July 09, 2025	10.45	10.5	10.5	10.68	10.39	21.33M
July 08, 2025	10.4	10.41	10.41	10.45	10.36	12.04M
July 07, 2025	10.3	10.4	10.4	10.47	10.26	14.43M
July 04, 2025	10.44	10.32	10.32	10.48	10.3	14.86M
July 03, 2025	10.33	10.44	10.44	10.6	10.32	22.66M
July 02, 2025	10.36	10.31	10.31	10.37	10.2	19.39M
July 01, 2025	10.36	10.35	10.35	10.39	10.3	6.24M
June 30, 2025	10.29	10.36	10.36	10.38	10.28	8.08M
June 27, 2025	10.32	10.28	10.28	10.41	10.27	9.71M
June 26, 2025	10.38	10.32	10.32	10.39	10.3	7.91M
June 25, 2025	10.34	10.38	10.38	10.39	10.27	7.29M
June 24, 2025	10.29	10.32	10.32	10.4	10.27	9.17M
June 23, 2025	10.29	10.26	10.26	10.3	10.13	7.45M
June 20, 2025	10.32	10.38	10.38	10.4	10.27	6.19M
June 19, 2025	10.52	10.33	10.33	10.56	10.26	10.51M
June 18, 2025	10.75	10.55	10.55	10.76	10.5	8.01M
June 17, 2025	10.82	10.75	10.75	10.87	10.72	4.34M
June 16, 2025	10.82	10.84	10.84	10.93	10.8	5.51M
June 13, 2025	10.93	10.83	10.83	10.98	10.81	5.78M
June 12, 2025	11.06	10.96	10.96	11.08	10.94	6.44M
June 11, 2025	11.01	11.08	11.08	11.13	11	3.13M
June 10, 2025	11.11	11.06	11.06	11.15	10.97	5M
June 09, 2025	11.13	11.11	11.11	11.15	11.08	4.06M
June 06, 2025	11.18	11.12	11.12	11.22	11.1	4.84M
June 05, 2025	11.21	11.19	11.19	11.27	11.09	7.49M
June 04, 2025	11.17	11.19	11.19	11.23	11.09	4.41M
June 03, 2025	11.15	11.18	11.18	11.21	11.11	4.07M
May 30, 2025	11.24	11.2	11.2	11.27	11.19	3.15M

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