Shenzhen - Delayed Quote CNY

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

11.79
+0.05
+(0.43%)
At close: May 23 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.8411.8711.7711.7911.795,596,761
May 22, 202511.7512.0011.7311.7411.748,354,552
May 21, 202511.7211.8211.7211.7711.772,704,769
May 20, 202511.7311.8711.6311.7611.765,928,799
May 19, 202511.6211.7311.6111.6911.693,441,920
May 16, 202511.6711.7311.6111.6611.662,763,908
May 15, 202511.7911.8511.6011.6411.647,357,260
May 14, 202511.8311.8911.6711.8211.825,667,579
May 13, 202511.9211.9411.8111.8711.875,005,610
May 12, 202511.9712.0011.7511.8411.846,158,710
May 9, 202511.9611.9811.8311.9111.913,301,844
May 8, 202511.9512.0011.8611.9311.932,913,900
May 7, 202512.1012.3411.8911.9511.956,811,309
May 6, 202511.8312.0111.7911.9611.965,831,298
Apr 30, 202511.7311.8411.7011.8011.804,391,023
Apr 29, 202511.7111.7511.6411.7011.703,562,360
Apr 28, 202512.0812.0811.6411.7111.7113,076,980
Apr 25, 202512.2812.4812.1712.2612.266,103,735
Apr 24, 202512.2512.3612.1112.3012.305,990,858
Apr 23, 202512.5012.5812.1812.2012.2010,481,289
Apr 22, 202512.2412.6012.0812.5412.5416,614,009
Apr 21, 202512.3112.3512.0412.2512.259,819,969
Apr 18, 202512.4412.5612.2812.3012.308,696,010
Apr 17, 202511.8912.6811.8212.4412.4423,705,210
Apr 16, 202511.7712.0211.7111.9911.999,301,293
Apr 15, 202511.8611.8911.6511.7211.725,972,038
Apr 14, 202511.9511.9811.8211.8511.856,236,208
Apr 11, 202511.9912.0511.8111.8911.898,112,873
Apr 10, 202512.3512.4112.0312.0912.0914,967,627
Apr 9, 202511.3812.4511.3012.4512.4521,573,119
Apr 8, 202511.2011.6311.1911.5011.5013,728,825
Apr 7, 202511.6511.6610.8511.1811.1817,163,516
Apr 3, 202512.0912.2111.9511.9911.996,895,154
Apr 2, 202512.1812.3012.1112.1212.125,173,600
Apr 1, 202511.9812.2811.9512.1812.186,731,000
Mar 31, 202512.2012.3611.9611.9711.976,958,401
Mar 28, 202512.4212.4412.1912.1912.195,642,522
Mar 27, 202512.1412.4512.0812.4112.419,726,155
Mar 26, 202512.4012.4512.1612.1712.176,994,493
Mar 25, 202512.2612.4012.2112.3912.395,930,300
Mar 24, 202512.2612.4012.1512.3112.315,841,513
Mar 21, 202512.3312.4412.1712.2812.286,915,353
Mar 20, 202512.4812.5412.3012.3212.325,033,266
Mar 19, 202512.3712.5112.2612.4812.487,480,066
Mar 18, 202512.4212.5512.3212.4212.426,077,500
Mar 17, 202512.2812.5512.2612.4012.4010,135,410
Mar 14, 202511.9912.2711.8812.2412.2411,530,121
Mar 13, 202512.0312.1011.9411.9611.966,493,950
Mar 12, 202512.2412.2611.9612.0212.029,422,463
Mar 11, 202512.2012.3212.1212.2112.218,414,785
Mar 10, 202512.2712.4612.2112.3112.3111,454,354
Mar 7, 202512.0012.3211.8812.2312.2312,757,692
Mar 6, 202511.7712.0611.6912.0512.0513,018,652
Mar 5, 202511.8011.8111.6711.7211.727,446,177
Mar 4, 202511.9111.9511.7411.8011.806,855,031
Mar 3, 202511.8812.1411.8511.9111.918,841,077
Feb 28, 202512.0012.2811.8611.9011.9015,464,318
Feb 27, 202511.5012.0911.5011.9511.9522,916,335
Feb 26, 202511.5111.6111.4711.5311.536,662,682
Feb 25, 202511.6511.6611.4911.5011.508,063,066
Feb 24, 202511.6011.7211.5511.6711.6710,790,040
Feb 21, 202511.5311.6411.4211.6011.609,492,279
Feb 20, 202511.7211.7311.5211.5611.568,431,483
Feb 19, 202511.7011.7711.6111.7111.717,009,948
Feb 18, 202511.9811.9811.6811.7211.7210,064,369
Feb 17, 202512.0912.1211.9312.0012.007,778,696
Feb 14, 202512.1012.1311.9812.1012.105,511,584
Feb 13, 202512.0612.3012.0412.1012.109,653,368
Feb 12, 202512.0012.0711.9312.0612.065,630,304
Feb 11, 202512.2012.2011.9712.0312.038,517,755
Feb 10, 202512.2912.2912.1212.2012.208,113,840
Feb 7, 202512.0812.4212.0012.2112.2110,340,818
Feb 6, 202511.9612.1111.8512.1012.107,633,472
Feb 5, 202512.1912.2111.9011.9911.998,320,049
Jan 27, 202512.1312.3012.1212.1612.166,474,660
Jan 24, 202512.0212.2011.9612.0912.095,737,324
Jan 23, 202512.1712.2612.0212.0212.026,217,203
Jan 22, 202512.3212.3312.0212.0812.087,724,600
Jan 21, 202512.3512.4312.1712.3812.386,026,731
Jan 20, 202512.6112.6812.3012.3412.348,330,300
Jan 17, 202512.2212.6412.0712.5412.5412,311,451
Jan 16, 202512.4212.4312.1712.2912.298,387,540
Jan 15, 202512.2012.3312.0512.1612.166,705,548
Jan 14, 202512.1512.2911.9512.2612.2612,296,345
Jan 13, 202512.0612.3012.0112.1612.166,314,002
Jan 10, 202512.4012.4112.0512.0812.088,749,264
Jan 9, 202512.8012.8312.4112.4212.4211,148,261
Jan 8, 202512.4912.9412.3012.8612.8612,908,911
Jan 7, 202512.5212.6412.3512.5212.525,438,396
Jan 6, 202512.3012.5912.2012.4912.498,344,902
Jan 3, 202512.5812.8212.3112.3312.3310,752,602
Jan 2, 202512.6313.0412.4312.5612.5616,059,942
Dec 31, 202412.8313.0812.5712.6312.6313,774,410
Dec 30, 202412.7012.9112.6112.8312.839,467,933
Dec 27, 202412.6312.8612.5812.7012.707,883,492
Dec 26, 202412.6712.7312.5712.6512.655,603,745
Dec 25, 202412.7012.8012.5212.7012.707,091,241
Dec 24, 202412.5612.7712.5412.6912.696,091,341
Dec 23, 202412.5412.7712.5012.5612.568,934,046
Dec 20, 202412.6512.7112.5112.5412.546,866,769
Dec 19, 202412.5712.6912.4512.6812.687,005,317
Dec 18, 202412.6312.7512.6012.6312.637,889,161
Dec 17, 202412.6412.8012.5112.6012.609,565,266
Dec 16, 202412.8412.9012.5312.6412.6410,456,871
Dec 13, 202413.2713.2812.8112.8212.8216,767,835
Dec 12, 202412.8813.3712.7613.3213.3215,569,595
Dec 11, 202412.7713.0612.7712.8712.879,211,836
Dec 10, 202413.1213.5012.8012.8112.8116,431,839
Dec 9, 202412.7912.8312.6212.6912.697,847,675
Dec 6, 202412.6812.8512.6412.8112.818,295,024
Dec 5, 202412.6712.8012.6212.6512.656,167,134
Dec 4, 202412.9012.9812.6812.7412.746,664,454
Dec 3, 202412.7812.9512.6812.9212.9210,377,337
Dec 2, 202413.0013.0512.7212.8212.8214,745,116
Nov 29, 202412.7613.2512.7613.0013.0015,222,922
Nov 28, 202413.0213.0412.6512.8112.8110,614,085
Nov 27, 202412.3013.0012.2112.9912.9918,757,283
Nov 26, 202412.3412.5012.1612.2712.2710,985,320
Nov 25, 202412.6712.8512.1712.1712.1725,847,386
Nov 22, 202413.1413.1812.6612.6712.6713,659,030
Nov 21, 202413.3913.4013.1313.1813.189,778,259
Nov 20, 202413.4513.5013.3113.3913.398,916,098
Nov 19, 202413.2813.4613.2113.4513.458,489,882
Nov 18, 202413.7013.8013.2013.2713.2712,741,328
Nov 15, 202413.9514.0213.6113.6813.688,935,570
Nov 14, 202414.1614.2913.9613.9713.977,773,794
Nov 13, 202414.3014.4414.0314.1614.168,582,400
Nov 12, 202414.3314.6614.2114.3414.3413,482,321
Nov 11, 202414.5714.5814.1614.3314.3312,535,291
Nov 8, 202415.1515.2814.5614.6614.6613,659,892
Nov 7, 202414.6815.1014.4814.9614.9612,153,511
Nov 6, 202414.7814.9214.2514.7014.7016,354,949
Nov 5, 202414.6714.7814.3414.7014.7014,677,389
Nov 4, 202414.7615.0614.3814.6714.6714,658,989
Nov 1, 202414.8415.1014.6814.7514.7510,521,238
Oct 31, 202415.2015.2814.7214.8914.8916,966,153
Oct 30, 202414.9415.7714.8815.2615.2614,744,314
Oct 29, 202415.3615.5514.9615.0415.0412,105,147
Oct 28, 202415.2515.5515.0215.3515.359,856,255
Oct 25, 202414.5915.4814.4715.1815.1821,262,671
Oct 24, 202414.8214.9514.4714.6114.6112,805,914
Oct 23, 202414.9415.2214.7714.9614.9617,202,020
Oct 22, 202414.1215.0014.0914.9414.9424,654,924
Oct 21, 202413.8114.4513.5214.2214.2221,940,007
Oct 18, 202413.4113.9913.2113.6913.6919,054,654
Oct 17, 202414.4314.6313.4113.4113.4124,832,043
Oct 16, 202413.8914.7013.7414.3014.3021,640,633
Oct 15, 202413.9314.2713.6013.9013.9015,679,699
Oct 14, 202413.8914.0913.3414.0614.0626,302,326
Oct 11, 202414.1514.2013.5413.7413.7417,599,489
Oct 10, 202413.8514.5613.5814.1614.1624,637,009
Oct 9, 202414.6515.3913.8513.8913.8931,237,462
Oct 8, 202416.4616.4614.6415.3915.3945,097,009
Sep 30, 202414.9114.9614.0314.9614.9634,513,133
Sep 27, 202412.9313.6712.8613.6713.6738,745,215
Sep 26, 2024 0.1 Dividend
Sep 26, 202411.2812.4311.2112.4312.4331,836,313
Sep 25, 202411.6211.8311.3411.4011.3022,139,539
Sep 24, 202410.9511.6710.7911.4311.3328,970,662
Sep 23, 202410.5510.7610.5110.6110.526,845,711
Sep 20, 202410.6910.6910.4810.5910.507,096,565
Sep 19, 202410.6310.9910.6310.6910.6012,614,920
Sep 18, 202410.5410.6810.4010.5910.507,909,636
Sep 13, 202410.6710.7610.5310.5410.456,901,995
Sep 12, 202410.7910.9510.6210.6510.568,717,316
Sep 11, 202410.6910.9110.6310.8510.757,493,860
Sep 10, 202410.7510.8410.4910.7710.6811,162,417
Sep 9, 202410.8910.9210.6510.7610.6711,222,037
Sep 6, 202411.2811.2910.9310.9510.8510,132,351
Sep 5, 202411.2311.3311.1611.2611.167,045,912
Sep 4, 202411.4411.5711.2011.2311.139,531,750
Sep 3, 202411.3211.5811.2111.4611.369,828,293
Sep 2, 202411.8511.8811.3011.3211.2213,655,560
Aug 30, 202411.5512.2611.3711.8811.7818,383,995
Aug 29, 202411.4611.6511.4311.5711.477,592,372
Aug 28, 202411.6811.6911.5011.5111.417,087,227
Aug 27, 202411.8611.9511.5711.6511.5511,392,152
Aug 26, 202412.8913.0011.7911.9011.8023,596,095
Aug 23, 202412.7913.1612.7913.0612.954,274,886
Aug 22, 202412.8012.9212.7312.8012.694,349,800
Aug 21, 202412.8713.0012.7712.8112.707,215,221
Aug 20, 202413.2013.2512.7612.8812.778,482,679
Aug 19, 202413.1713.4513.1413.2413.125,837,316
Aug 16, 202413.3613.4213.2313.2613.145,448,946
Aug 15, 202413.5513.6413.3013.3713.258,402,401
Aug 14, 202413.8113.8913.5513.5813.464,250,619
Aug 13, 202413.8913.9813.7213.8713.753,852,999
Aug 12, 202413.8214.0513.7113.8913.774,646,133
Aug 9, 202414.0314.2413.8813.9013.784,604,400
Aug 8, 202413.7514.1713.6613.9813.866,167,400
Aug 7, 202413.7113.8413.5213.7813.664,120,256
Aug 6, 202413.5013.7513.5013.7113.596,430,109
Aug 5, 202413.5313.9013.3513.4113.297,364,027
Aug 2, 202413.5813.7813.4513.5413.427,131,958
Aug 1, 202414.0314.0913.6013.6713.557,225,007
Jul 31, 202413.5114.0413.4714.0213.908,443,783
Jul 30, 202413.5913.7113.3213.5413.4210,335,900
Jul 29, 202414.2214.2713.5013.5913.478,572,708
Jul 26, 202413.9414.2813.9414.2214.105,687,229
Jul 25, 202414.0114.2513.9013.9213.805,832,562
Jul 24, 202414.4714.5814.1114.1814.065,999,469
Jul 23, 202414.9414.9714.4714.4814.354,948,575
Jul 22, 202415.0315.1514.9114.9714.843,532,901
Jul 19, 202415.4215.4314.9815.0514.926,375,537
Jul 18, 202415.0415.5014.9215.4415.306,188,575
Jul 17, 202414.8515.2814.7715.1014.973,943,955
Jul 16, 202414.9114.9714.7614.9014.774,429,208
Jul 15, 202415.2615.2614.9114.9514.824,554,081
Jul 12, 202415.0615.3915.0615.1615.034,406,702
Jul 11, 202415.1215.2714.9315.0114.885,089,365
Jul 10, 202414.9915.1514.7714.9214.795,316,508
Jul 9, 202415.0715.2014.8614.9914.868,360,840
Jul 8, 202415.3615.4915.0015.0714.947,005,519
Jul 5, 202415.1615.5015.1015.3015.176,696,289
Jul 4, 202415.3915.5414.9915.0714.946,875,596
Jul 3, 202415.6715.6915.4415.4715.333,179,223
Jul 2, 202416.0216.0315.6215.7215.585,459,433
Jul 1, 202415.4816.2015.4516.0215.886,572,233
Jun 28, 202415.3415.8015.2215.4215.287,374,656
Jun 27, 202415.6215.7215.3815.4215.284,283,100
Jun 26, 202415.7715.8515.4615.6415.504,389,353
Jun 25, 202415.7215.8015.5215.7515.614,874,599
Jun 24, 202415.6015.9015.5215.7815.646,192,000
Jun 21, 202415.5015.9915.5015.7115.575,064,647
Jun 20, 202415.8915.9915.5115.6115.474,898,388
Jun 19, 202416.1116.2315.7515.8515.717,170,012
Jun 18, 202416.4216.4416.0116.0615.926,311,582
Jun 17, 202416.4916.6816.2016.4516.315,682,091
Jun 14, 202416.3016.5515.9916.3516.219,942,342
Jun 13, 202416.3616.4216.2216.3016.164,173,419
Jun 12, 202416.5816.5816.2216.3616.223,286,400
Jun 11, 202416.3316.6416.2416.3516.215,546,070
Jun 7, 202416.7916.8216.3716.4116.275,622,185
Jun 6, 202416.9916.9916.6216.6816.534,603,656
Jun 5, 202417.0617.2316.7516.7516.604,260,900
Jun 4, 202416.6417.2216.5717.0516.907,315,162
Jun 3, 202416.8117.0116.5616.6316.488,001,511
May 31, 202416.9517.3116.9317.0216.877,091,799
May 30, 202416.8517.0516.7516.8916.744,607,605
May 29, 202417.0017.2316.8816.9016.754,480,695
May 28, 202417.2817.3416.9017.0416.896,424,879
May 27, 202417.1717.3016.7617.2017.059,172,721
May 24, 202417.5617.6317.1117.1717.029,596,927
May 23, 202417.8517.8517.5017.6017.457,806,319

Related Tickers

300599.SZ Guangdong Xiongsu Technology Group Co., Ltd
8.72
+1.28%
 
5262.T Nippon Hume Corporation
1,619.00
+1.06%
 
5929.T Sanwa Holdings Corporation
5,182.00
+1.61%
 
RWC.AX Reliance Worldwide Corporation Limited
4.4500
+0.45%
 
STAI ScanTech AI Systems Inc.
0.9645
-4.03%