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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.75	10.74	10.74	10.79	10.61	9.3M
November 18, 2025	10.66	10.73	10.73	10.92	10.64	19.46M
November 17, 2025	10.62	10.69	10.69	10.77	10.5	12.14M
November 14, 2025	10.61	10.62	10.62	10.78	10.6	11.5M
November 13, 2025	10.31	10.65	10.65	10.84	10.31	17.22M
November 12, 2025	10.31	10.51	10.51	10.62	10.31	13.82M
November 11, 2025	10.44	10.41	10.41	10.45	10.36	7.15M
November 10, 2025	10.27	10.39	10.39	10.43	10.23	8.98M
November 07, 2025	10.31	10.29	10.29	10.38	10.23	8.07M
November 06, 2025	10.35	10.32	10.32	10.39	10.31	5.13M
November 05, 2025	10.25	10.39	10.39	10.42	10.22	6.83M
November 04, 2025	10.41	10.32	10.32	10.41	10.23	7.67M
November 03, 2025	10.35	10.4	10.4	10.41	10.3	9.23M
October 31, 2025	10.26	10.33	10.33	10.37	10.23	6.55M
October 30, 2025	10.37	10.23	10.23	10.37	10.22	6.79M
October 29, 2025	10.45	10.45	10.35	10.48	10.37	8.38M
October 28, 2025	10.32	10.43	10.33	10.48	10.31	11.67M
October 27, 2025	10.37	10.31	10.21	10.4	10.27	10.36M
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

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