Shenzhen - Delayed Quote
CNY
Zhejiang Weixing New Building Materials Co., Ltd. (002372.SZ)
8.93
-0.02
(-0.22%)
At close: November 6 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.88
9.05
8.82
8.93
8.93
7,574,486
Nov 5, 2026
8.79
9.04
8.74
8.95
8.95
11,415,062
Nov 4, 2026
8.79
8.94
8.72
8.80
8.80
14,379,023
Nov 3, 2026
8.45
8.87
8.44
8.82
8.82
20,770,003
Nov 2, 2026
8.45
8.59
8.37
8.43
8.43
16,176,287
Oct 30, 2026
8.28
8.57
8.17
8.44
8.44
9,011,580
Oct 29, 2026
8.30
8.38
8.19
8.34
8.34
9,030,817
Oct 28, 2026
8.27
8.43
8.25
8.28
8.28
9,790,874
Oct 27, 2026
8.41
8.46
8.17
8.28
8.28
11,907,300
Oct 26, 2026
8.26
8.59
8.13
8.45
8.45
13,077,946
Oct 23, 2026
8.27
8.34
8.12
8.27
8.27
9,938,058
Oct 22, 2026
8.39
8.42
8.28
8.30
8.30
6,316,703
Oct 21, 2026
8.45
8.49
8.37
8.41
8.41
5,072,245
Oct 20, 2026
8.71
8.75
8.41
8.46
8.46
8,755,045
Oct 19, 2026
8.58
8.79
8.57
8.68
8.68
8,173,668
Oct 16, 2026
8.51
8.78
8.43
8.65
8.65
8,243,440
Oct 15, 2026
8.58
8.65
8.39
8.47
8.47
8,114,577
Oct 14, 2026
8.62
8.78
8.59
8.63
8.63
9,654,331
Oct 13, 2026
8.82
8.90
8.62
8.62
8.62
11,798,496
Oct 12, 2026
8.98
9.05
8.85
8.92
8.92
13,242,271
Oct 9, 2026
8.89
8.99
8.83
8.98
8.98
18,219,118
Oct 8, 2026
8.79
8.97
8.68
8.92
8.92
21,181,401
Sep 30, 2026
8.38
8.81
8.28
8.74
8.74
22,160,841
Sep 29, 2026
8.09
8.32
8.08
8.27
8.27
9,901,535
Sep 28, 2026
8.11
8.20
8.03
8.09
8.09
5,858,700
Sep 24, 2026
8.25
8.29
8.13
8.17
8.17
5,584,252
Sep 23, 2026
8.18
8.38
8.15
8.26
8.26
8,970,501
Sep 22, 2026
8.18
8.25
8.13
8.18
8.18
5,700,587
Sep 21, 2026
8.09
8.23
8.04
8.19
8.19
6,599,224
Sep 18, 2026
8.06
8.14
8.03
8.08
8.08
6,424,420
Sep 17, 2026
8.07
8.11
8.02
8.04
8.04
5,268,194
Sep 16, 2026
8.19
8.24
8.05
8.09
8.09
8,780,765
Sep 15, 2026
8.32
8.32
8.18
8.22
8.22
5,579,100
Sep 14, 2026
8.21
8.33
8.16
8.30
8.30
6,320,365
Sep 11, 2026
8.35
8.35
8.18
8.21
8.21
7,517,900
Sep 10, 2026
8.40
8.45
8.34
8.36
8.36
5,753,100
Sep 9, 2026
8.58
8.59
8.40
8.44
8.44
6,826,815
Sep 8, 2026
8.53
8.62
8.50
8.56
8.56
5,711,083
Sep 7, 2026
8.62
8.68
8.49
8.53
8.53
8,051,916
Sep 4, 2026
8.74
8.87
8.60
8.67
8.67
8,802,874
Sep 3, 2026
8.69
8.83
8.63
8.67
8.67
7,067,700
Sep 2, 2026
8.84
8.85
8.62
8.72
8.72
10,916,099
Sep 1, 2026
8.76
9.06
8.76
8.87
8.87
19,875,523
Aug 31, 2026
8.78
8.91
8.69
8.77
8.77
21,918,184
Aug 28, 2026
8.56
8.64
8.51
8.61
8.61
6,306,648
Aug 27, 2026
8.67
8.68
8.49
8.58
8.58
9,115,248
Aug 26, 2026
8.49
8.80
8.44
8.68
8.68
14,162,298
Aug 25, 2026
8.37
8.56
8.36
8.46
8.46
8,940,899
Aug 24, 2026
8.28
8.42
8.25
8.40
8.40
11,272,307
Aug 21, 2026
8.51
8.54
8.23
8.28
8.28
10,895,599
Aug 20, 2026
8.55
8.65
8.40
8.50
8.50
12,286,868
Aug 19, 2026
8.46
8.57
8.40
8.47
8.47
13,158,161
Aug 18, 2026
8.38
8.48
8.30
8.45
8.45
9,743,068
Aug 17, 2026
8.32
8.46
8.27
8.43
8.43
9,761,840
Aug 14, 2026
8.47
8.47
8.33
8.33
8.33
8,736,000
Aug 13, 2026
8.60
8.63
8.47
8.47
8.47
12,526,000
Aug 12, 2026
8.60
8.68
8.46
8.62
8.62
17,690,625
Aug 11, 2026
8.60
8.67
8.49
8.59
8.59
15,959,638
Aug 10, 2026
8.69
8.74
8.47
8.65
8.65
16,289,000
Aug 7, 2026
8.72
8.86
8.58
8.64
8.64
17,791,649
Aug 6, 2026
8.65
8.69
8.52
8.61
8.61
12,616,051
Aug 5, 2026
8.84
8.86
8.57
8.65
8.65
18,997,964
Aug 4, 2026
9.14
9.14
8.82
8.84
8.84
16,610,313
Aug 3, 2026
8.74
9.16
8.70
9.11
9.11
16,821,461
Jul 31, 2026
8.80
8.81
8.57
8.76
8.76
14,383,956
Jul 30, 2026
8.70
8.92
8.65
8.84
8.84
14,659,550
Jul 29, 2026
8.36
8.78
8.35
8.72
8.72
27,870,300
Jul 28, 2026
8.16
8.35
8.08
8.35
8.35
10,396,380
Jul 27, 2026
7.95
8.20
7.94
8.17
8.17
10,805,800
Jul 24, 2026
8.10
8.27
7.97
7.98
7.98
12,238,100
Jul 23, 2026
8.08
8.18
8.00
8.12
8.12
11,854,688
Jul 22, 2026
8.00
8.09
7.88
8.05
8.05
16,511,073
Jul 21, 2026
8.27
8.46
8.04
8.06
8.06
24,197,836
Jul 20, 2026
7.81
8.39
7.80
8.27
8.27
29,545,015
Jul 17, 2026
7.91
8.06
7.78
7.79
7.79
13,294,121
Jul 16, 2026
7.82
7.99
7.76
7.92
7.92
11,525,101
Jul 15, 2026
7.62
7.87
7.54
7.83
7.83
16,179,336
Jul 14, 2026
7.51
7.70
7.45
7.63
7.63
22,468,492
Jul 13, 2026
7.86
7.86
7.49
7.51
7.51
27,759,996
Jul 10, 2026
7.97
8.04
7.80
7.98
7.98
24,899,382
Jul 9, 2026
8.16
8.29
7.90
7.96
7.96
18,272,737
Jul 8, 2026
8.44
8.58
8.19
8.23
8.23
14,816,717
Jul 7, 2026
8.63
8.69
8.38
8.48
8.48
8,115,519
Jul 6, 2026
8.58
8.68
8.47
8.60
8.60
11,227,081
Jul 3, 2026
8.58
8.68
8.46
8.55
8.55
7,115,345
Jul 2, 2026
8.28
8.60
8.23
8.57
8.57
13,257,470
Jul 1, 2026
8.11
8.35
8.10
8.28
8.28
8,717,162
Jun 30, 2026
8.30
8.32
8.10
8.19
8.19
8,157,700
Jun 29, 2026
8.22
8.33
7.95
8.26
8.26
10,536,774
Jun 26, 2026
8.30
8.33
8.10
8.17
8.17
11,158,296
Jun 25, 2026
8.49
8.51
8.25
8.28
8.28
10,902,854
Jun 24, 2026
8.64
8.64
8.28
8.37
8.37
9,995,300
Jun 23, 2026
8.59
8.76
8.55
8.58
8.58
7,707,388
Jun 22, 2026
8.68
8.69
8.39
8.63
8.63
10,145,360
Jun 18, 2026
8.71
8.76
8.57
8.64
8.64
5,716,864
Jun 17, 2026
8.70
8.78
8.60
8.70
8.70
7,787,249
Jun 16, 2026
9.14
9.14
8.72
8.74
8.74
19,042,733
Jun 15, 2026
9.39
9.50
9.07
9.15
9.15
16,942,479
Jun 12, 2026
9.13
9.40
9.09
9.40
9.40
13,786,156
Jun 11, 2026
9.45
9.45
9.08
9.16
9.16
8,385,366
Jun 10, 2026
9.37
9.52
9.32
9.46
9.46
5,884,797
Jun 9, 2026
9.30
9.50
9.21
9.42
9.42
6,510,766
Jun 8, 2026
9.45
9.45
9.18
9.27
9.27
6,840,569
Jun 5, 2026
9.50
9.54
9.34
9.45
9.45
6,426,967
Jun 4, 2026
9.48
9.58
9.31
9.42
9.42
6,336,129
Jun 3, 2026
9.89
9.90
9.47
9.55
9.55
11,680,525
Jun 2, 2026
10.05
10.11
9.89
9.90
9.90
8,312,930
Jun 1, 2026
10.04
10.27
9.90
10.06
10.06
15,937,736
May 29, 2026
9.51
10.20
9.50
10.03
10.03
19,857,804
May 28, 2026
9.50
9.54
9.23
9.31
9.31
6,294,617
May 27, 2026
9.78
9.79
9.48
9.51
9.51
8,404,153
May 26, 2026
9.88
9.90
9.71
9.78
9.78
7,072,891
May 25, 2026
9.99
10.03
9.85
9.87
9.87
5,733,436
May 22, 2026
9.90
9.96
9.83
9.87
9.87
5,350,000
May 21, 2026
10.04
10.14
9.88
9.90
9.90
6,929,210
May 20, 2026
10.12
10.14
9.99
10.04
10.04
6,906,666
May 19, 2026
10.21
10.26
10.14
10.17
10.17
6,027,699
May 18, 2026
10.08
10.24
9.99
10.21
10.21
9,116,496
May 15, 2026
10.16
10.21
10.03
10.08
10.08
8,767,240
May 14, 2026
10.41
10.42
10.04
10.16
10.16
15,546,921
May 13, 2026
10.74
10.80
10.32
10.41
10.41
16,244,196
May 12, 2026
10.67
10.83
10.58
10.78
10.78
9,370,362
May 11, 2026
10.50
10.71
10.38
10.67
10.67
11,472,598
May 8, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
10.50
10.66
10.43
10.49
10.49
8,209,610
May 7, 2026
11.08
11.08
10.76
10.86
10.51
13,185,918
May 6, 2026
11.07
11.16
10.85
11.08
10.72
10,669,562
Apr 30, 2026
10.85
11.09
10.79
11.07
10.71
12,490,490
Apr 29, 2026
10.43
10.88
10.42
10.84
10.49
14,454,888
Apr 28, 2026
10.50
10.50
10.38
10.40
10.06
7,400,228
Apr 27, 2026
10.35
10.49
10.34
10.41
10.07
6,895,047
Apr 24, 2026
10.42
10.42
10.27
10.33
10.00
9,144,983
Apr 23, 2026
10.45
10.49
10.37
10.42
10.08
5,591,470
Apr 22, 2026
10.46
10.47
10.36
10.44
10.10
4,671,908
Apr 21, 2026
10.57
10.59
10.41
10.42
10.08
7,670,264
Apr 20, 2026
10.70
10.80
10.55
10.57
10.23
11,726,786
Apr 17, 2026
10.61
10.69
10.55
10.64
10.30
6,958,922
Apr 16, 2026
10.76
10.84
10.55
10.60
10.26
12,844,262
Apr 15, 2026
10.80
10.84
10.67
10.77
10.42
5,944,792
Apr 14, 2026
10.63
10.79
10.46
10.75
10.40
8,239,104
Apr 13, 2026
10.56
10.72
10.48
10.55
10.21
8,523,367
Apr 10, 2026
10.67
10.78
10.59
10.61
10.27
7,357,398
Apr 9, 2026
10.60
10.67
10.47
10.60
10.26
10,468,010
Apr 8, 2026
10.61
10.73
10.34
10.70
10.36
17,994,432
Apr 7, 2026
10.80
10.84
10.41
10.45
10.11
9,762,289
Apr 3, 2026
10.97
11.00
10.33
10.80
10.45
23,849,973
Apr 2, 2026
11.10
11.34
11.07
11.30
10.94
6,050,188
Apr 1, 2026
11.36
11.44
11.10
11.19
10.83
7,082,550
Mar 31, 2026
11.26
11.50
11.22
11.22
10.86
5,687,097
Mar 30, 2026
10.90
11.34
10.80
11.32
10.96
10,451,500
Mar 27, 2026
10.90
11.11
10.81
10.98
10.63
5,940,140
Mar 26, 2026
11.06
11.14
10.88
10.96
10.61
4,717,241
Mar 25, 2026
10.95
11.20
10.85
11.06
10.70
11,664,743
Mar 24, 2026
10.56
10.94
10.50
10.92
10.57
11,974,192
Mar 23, 2026
10.97
11.00
10.32
10.42
10.08
11,879,031
Mar 20, 2026
11.25
11.32
11.03
11.04
10.68
8,907,861
Mar 19, 2026
11.37
11.46
11.16
11.23
10.87
15,761,726
Mar 18, 2026
11.62
11.64
11.45
11.51
11.14
7,303,300
Mar 17, 2026
11.64
11.89
11.60
11.62
11.25
9,800,503
Mar 16, 2026
11.70
11.75
11.43
11.64
11.26
12,369,274
Mar 13, 2026
11.87
11.89
11.61
11.72
11.34
18,922,446
Mar 12, 2026
11.57
11.80
11.40
11.77
11.39
15,965,065
Mar 11, 2026
11.64
11.80
11.53
11.58
11.21
9,537,894
Mar 10, 2026
11.69
11.85
11.52
11.64
11.26
9,826,834
Mar 9, 2026
11.62
11.90
11.50
11.61
11.24
10,104,225
Mar 6, 2026
11.66
11.78
11.56
11.68
11.30
7,134,879
Mar 5, 2026
11.96
12.00
11.60
11.66
11.28
10,597,479
Mar 4, 2026
11.91
12.03
11.72
11.83
11.45
11,907,390
Mar 3, 2026
12.27
12.31
11.93
11.97
11.58
11,962,934
Mar 2, 2026
12.05
12.59
12.05
12.24
11.85
13,404,148
Feb 27, 2026
12.07
12.30
12.01
12.27
11.87
9,931,417
Feb 26, 2026
12.35
12.37
11.99
12.18
11.79
17,146,764
Feb 25, 2026
12.23
12.66
12.22
12.41
12.01
14,359,540
Feb 24, 2026
12.18
12.28
12.04
12.16
11.77
8,727,861
Feb 13, 2026
12.41
12.45
12.04
12.06
11.67
9,645,164
Feb 12, 2026
12.50
12.69
12.34
12.41
12.01
7,814,016
Feb 11, 2026
12.20
12.66
12.18
12.58
12.17
14,936,826
Feb 10, 2026
12.42
12.48
12.09
12.20
11.81
14,482,740
Feb 9, 2026
12.34
12.58
12.15
12.42
12.02
12,437,313
Feb 6, 2026
12.41
12.58
12.28
12.32
11.92
12,427,860
Feb 5, 2026
12.50
12.70
12.42
12.54
12.14
18,101,836
Feb 4, 2026
11.95
12.61
11.94
12.51
12.11
24,716,676
Feb 3, 2026
11.87
12.03
11.68
11.95
11.56
16,287,147
Feb 2, 2026
12.30
12.30
11.75
11.88
11.50
27,611,057
Jan 30, 2026
12.45
12.67
12.06
12.45
12.05
25,084,051
Jan 29, 2026
11.83
12.72
11.78
12.51
12.11
41,900,578
Jan 28, 2026
11.60
12.07
11.47
11.93
11.55
31,977,743
Jan 27, 2026
11.50
11.74
11.39
11.56
11.19
16,386,208
Jan 26, 2026
11.60
11.69
11.45
11.52
11.15
19,065,830
Jan 23, 2026
11.59
11.62
11.41
11.61
11.24
17,826,169
Jan 22, 2026
11.28
11.78
11.22
11.59
11.22
25,012,177
Jan 21, 2026
11.25
11.38
11.18
11.24
10.88
18,164,230
Jan 20, 2026
10.79
11.38
10.70
11.35
10.98
42,558,265
Jan 19, 2026
10.68
10.89
10.63
10.76
10.41
14,102,561
Jan 16, 2026
10.84
10.85
10.56
10.70
10.36
16,693,663
Jan 15, 2026
10.85
10.86
10.68
10.80
10.45
24,147,813
Jan 14, 2026
10.47
10.98
10.38
10.95
10.60
35,232,269
Jan 13, 2026
10.43
10.62
10.36
10.47
10.13
15,607,859
Jan 12, 2026
10.44
10.45
10.35
10.44
10.10
10,647,195
Jan 9, 2026
10.56
10.57
10.39
10.43
10.09
13,001,824
Jan 8, 2026
10.42
10.60
10.28
10.56
10.22
13,915,000
Jan 7, 2026
10.65
10.69
10.41
10.42
10.08
18,636,462
Jan 6, 2026
10.70
10.75
10.60
10.65
10.31
11,517,663
Jan 5, 2026
10.48
10.71
10.43
10.69
10.35
14,907,016
Dec 31, 2025
10.50
10.56
10.42
10.43
10.09
7,511,992
Dec 30, 2025
10.60
10.65
10.47
10.50
10.16
9,298,550
Dec 29, 2025
10.75
10.78
10.60
10.65
10.31
11,839,352
Dec 26, 2025
10.90
10.92
10.76
10.77
10.42
7,635,218
Dec 25, 2025
10.69
10.92
10.64
10.92
10.57
12,331,785
Dec 24, 2025
10.59
10.72
10.55
10.70
10.36
5,998,700
Dec 23, 2025
10.68
10.69
10.59
10.60
10.26
8,362,268
Dec 22, 2025
10.74
10.78
10.64
10.70
10.36
11,156,942
Dec 19, 2025
10.83
10.83
10.61
10.76
10.41
14,759,201
Dec 18, 2025
10.68
10.85
10.65
10.74
10.39
11,699,622
Dec 17, 2025
10.66
10.76
10.59
10.73
10.38
16,318,918
Dec 16, 2025
10.26
10.77
10.26
10.69
10.35
23,826,378
Dec 15, 2025
10.19
10.33
10.04
10.27
9.94
10,326,405
Dec 12, 2025
10.26
10.30
10.15
10.26
9.93
13,539,669
Dec 11, 2025
10.41
10.45
10.23
10.26
9.93
6,062,655
Dec 10, 2025
10.28
10.47
10.23
10.41
10.07
7,640,826
Dec 9, 2025
10.48
10.48
10.26
10.28
9.95
9,696,114
Dec 8, 2025
10.48
10.54
10.34
10.44
10.10
9,869,609
Dec 5, 2025
10.62
10.63
10.38
10.48
10.14
9,801,116
Dec 4, 2025
10.71
10.77
10.55
10.59
10.25
8,501,307
Dec 3, 2025
10.65
10.79
10.62
10.73
10.38
12,923,000
Dec 2, 2025
10.42
10.77
10.40
10.67
10.33
17,701,375
Dec 1, 2025
10.22
10.63
10.20
10.45
10.11
16,671,152
Nov 28, 2025
10.41
10.45
10.13
10.22
9.89
12,257,107
Nov 27, 2025
10.39
10.53
10.26
10.46
10.12
9,112,898
Nov 26, 2025
10.57
10.67
10.35
10.39
10.06
12,273,843
Nov 25, 2025
10.66
10.66
10.50
10.57
10.23
11,308,665
Nov 24, 2025
10.58
10.84
10.57
10.65
10.31
12,309,043
Nov 21, 2025
10.77
10.87
10.53
10.56
10.22
17,999,700
Nov 20, 2025
10.74
10.99
10.64
10.84
10.49
13,518,063
Nov 19, 2025
10.75
10.79
10.61
10.74
10.39
9,194,812
Nov 18, 2025
10.66
10.92
10.64
10.73
10.38
19,387,727
Nov 17, 2025
10.62
10.77
10.50
10.69
10.35
12,143,551
Nov 14, 2025
10.61
10.78
10.60
10.62
10.28
11,495,933
Nov 13, 2025
10.54
10.84
10.48
10.65
10.31
17,077,201
Nov 12, 2025
10.42
10.62
10.40
10.51
10.17
13,824,148
Nov 11, 2025
10.44
10.45
10.36
10.41
10.07
7,064,880
Nov 10, 2025
10.27
10.43
10.23
10.39
10.06
8,982,286
Nov 7, 2025
10.31
10.38
10.23
10.29
9.96
8,071,760
Nov 6, 2025
10.35
10.39
10.31
10.32
9.99
5,090,411
