Western Metal Materials Co. Ltd Class A 002149
SZSE · China · Non-Energy Minerals
CNY 31.00-0.55 (-1.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.00 | -1.74% | CNY 31.68 | CNY 31.74 | CNY 30.85 | 8.62M |
| 2026-09-29 | CNY 31.55 | 0.00% | CNY 31.56 | CNY 31.87 | CNY 31.20 | 10.09M |
| 2026-09-28 | CNY 31.55 | -4.19% | CNY 32.46 | CNY 33.14 | CNY 31.28 | 14.37M |
| 2026-09-24 | CNY 32.93 | +0.06% | CNY 32.84 | CNY 33.95 | CNY 32.60 |
| 21.36M |
| 2026-09-23 | CNY 32.91 | -2.02% | CNY 33.59 | CNY 33.65 | CNY 32.82 | 9.91M |
| 2026-09-22 | CNY 33.59 | -1.21% | CNY 34.30 | CNY 34.48 | CNY 33.50 | 13.92M |
| 2026-09-21 | CNY 34.00 | +0.12% | CNY 33.95 | CNY 34.47 | CNY 33.73 | 13.87M |
| 2026-09-18 | CNY 33.96 | +2.57% | CNY 33.50 | CNY 34.05 | CNY 33.40 | 17.41M |
| 2026-09-17 | CNY 33.11 | -1.66% | CNY 33.45 | CNY 33.95 | CNY 32.94 | 11.83M |
| 2026-09-16 | CNY 33.67 | +1.78% | CNY 33.38 | CNY 33.95 | CNY 32.82 | 13.12M |
| 2026-09-15 | CNY 33.08 | -0.78% | CNY 33.32 | CNY 33.85 | CNY 33.00 | 10.71M |
| 2026-09-14 | CNY 33.34 | -0.66% | CNY 33.23 | CNY 33.50 | CNY 32.88 | 9.06M |
| 2026-09-11 | CNY 33.56 | -1.27% | CNY 33.58 | CNY 33.97 | CNY 32.52 | 15.01M |
| 2026-09-10 | CNY 33.99 | -0.44% | CNY 33.90 | CNY 34.46 | CNY 33.58 | 12.05M |
| 2026-09-09 | CNY 34.14 | +0.41% | CNY 34.00 | CNY 34.65 | CNY 34.00 | 13.87M |
| 2026-09-08 | CNY 34.00 | +0.29% | CNY 33.90 | CNY 34.68 | CNY 33.78 | 13.32M |
| 2026-09-07 | CNY 33.90 | -0.29% | CNY 33.90 | CNY 34.15 | CNY 33.65 | 10.75M |
| 2026-09-04 | CNY 34.00 | -1.13% | CNY 34.41 | CNY 35.00 | CNY 33.73 | 14.00M |
| 2026-09-03 | CNY 34.39 | -2.19% | CNY 35.21 | CNY 35.38 | CNY 34.21 | 15.33M |
| 2026-09-02 | CNY 35.16 | +0.69% | CNY 34.50 | CNY 35.45 | CNY 34.13 | 16.37M |
| 2026-09-01 | CNY 34.92 | -3.13% | CNY 35.90 | CNY 35.95 | CNY 34.61 | 16.37M |
| 2026-08-31 | CNY 36.05 | +0.31% | CNY 35.36 | CNY 36.20 | CNY 35.08 | 13.69M |
| 2026-08-28 | CNY 35.94 | -1.18% | CNY 36.21 | CNY 36.89 | CNY 35.89 | 15.46M |
| 2026-08-27 | CNY 36.37 | +1.17% | CNY 35.74 | CNY 36.62 | CNY 35.70 | 17.37M |
| 2026-08-26 | CNY 35.95 | -0.96% | CNY 36.20 | CNY 36.55 | CNY 35.74 | 16.01M |
| 2026-08-25 | CNY 36.30 | -1.01% | CNY 36.03 | CNY 36.82 | CNY 35.13 | 21.64M |
| 2026-08-24 | CNY 36.67 | -1.74% | CNY 37.34 | CNY 37.56 | CNY 35.98 | 18.78M |
| 2026-08-21 | CNY 37.32 | +1.66% | CNY 36.55 | CNY 37.66 | CNY 36.11 | 23.98M |
| 2026-08-20 | CNY 36.71 | -2.13% | CNY 38.27 | CNY 38.28 | CNY 36.54 | 32.13M |
| 2026-08-19 | CNY 37.51 | -9.61% | CNY 42.00 | CNY 42.30 | CNY 37.47 | 50.83M |
| 2026-08-18 | CNY 41.50 | -2.61% | CNY 42.99 | CNY 43.99 | CNY 41.40 | 44.12M |
| 2026-08-17 | CNY 42.61 | -2.29% | CNY 43.64 | CNY 44.84 | CNY 42.03 | 60.43M |
| 2026-08-14 | CNY 43.61 | +1.84% | CNY 43.84 | CNY 44.50 | CNY 41.60 | 78.36M |
| 2026-08-13 | CNY 42.82 | +5.31% | CNY 40.70 | CNY 43.86 | CNY 40.31 | 58.04M |
| 2026-08-12 | CNY 40.66 | +1.65% | CNY 39.98 | CNY 40.96 | CNY 39.66 | 29.86M |
| 2026-08-11 | CNY 40.00 | -3.22% | CNY 39.39 | CNY 41.40 | CNY 38.05 | 51.99M |
| 2026-08-10 | CNY 41.33 | +5.33% | CNY 40.00 | CNY 41.65 | CNY 38.39 | 57.57M |
| 2026-08-07 | CNY 39.24 | +1.79% | CNY 39.10 | CNY 39.45 | CNY 37.89 | 37.92M |
| 2026-08-06 | CNY 38.55 | +1.29% | CNY 38.00 | CNY 39.32 | CNY 37.71 | 46.38M |
| 2026-08-05 | CNY 38.06 | +6.31% | CNY 35.81 | CNY 39.20 | CNY 35.70 | 49.90M |
| 2026-08-04 | CNY 35.80 | +2.58% | CNY 34.88 | CNY 35.83 | CNY 34.53 | 41.48M |
| 2026-08-03 | CNY 34.90 | +7.38% | CNY 32.42 | CNY 35.65 | CNY 32.28 | 48.57M |
| 2026-07-31 | CNY 32.50 | +3.97% | CNY 31.88 | CNY 33.30 | CNY 31.83 | 31.37M |
| 2026-07-30 | CNY 31.26 | -2.89% | CNY 31.98 | CNY 33.58 | CNY 30.91 | 27.50M |
| 2026-07-29 | CNY 32.19 | -2.04% | CNY 32.88 | CNY 33.00 | CNY 31.32 | 23.14M |
| 2026-07-28 | CNY 32.86 | -0.99% | CNY 33.18 | CNY 34.12 | CNY 32.60 | 23.97M |
| 2026-07-27 | CNY 33.19 | +3.30% | CNY 32.27 | CNY 33.23 | CNY 31.60 | 21.40M |
| 2026-07-24 | CNY 32.13 | -2.84% | CNY 32.75 | CNY 34.18 | CNY 32.09 | 28.09M |
| 2026-07-23 | CNY 33.07 | +2.99% | CNY 32.16 | CNY 33.82 | CNY 31.78 | 30.06M |
| 2026-07-22 | CNY 32.11 | -1.53% | CNY 32.58 | CNY 33.33 | CNY 31.80 | 28.43M |
| 2026-07-21 | CNY 32.61 | +4.19% | CNY 31.69 | CNY 32.65 | CNY 28.40 | 38.86M |
| 2026-07-20 | CNY 31.30 | -6.68% | CNY 34.21 | CNY 34.49 | CNY 30.53 | 33.22M |
| 2026-07-17 | CNY 33.54 | -7.40% | CNY 36.13 | CNY 36.21 | CNY 32.90 | 30.66M |
| 2026-07-16 | CNY 36.22 | -4.76% | CNY 37.06 | CNY 38.21 | CNY 36.01 | 25.29M |
| 2026-07-15 | CNY 38.03 | -1.32% | CNY 38.55 | CNY 39.45 | CNY 37.90 | 28.44M |
| 2026-07-14 | CNY 38.54 | -5.26% | CNY 38.60 | CNY 39.23 | CNY 36.63 | 50.73M |
| 2026-07-13 | CNY 40.68 | -10.00% | CNY 44.75 | CNY 44.75 | CNY 40.68 | 31.90M |
| 2026-07-10 | CNY 45.20 | +6.05% | CNY 42.29 | CNY 46.77 | CNY 41.72 | 72.84M |
| 2026-07-09 | CNY 42.62 | +3.35% | CNY 41.67 | CNY 42.66 | CNY 39.80 | 28.33M |
| 2026-07-08 | CNY 41.24 | -3.85% | CNY 43.00 | CNY 43.20 | CNY 41.22 | 25.33M |
| 2026-07-07 | CNY 42.89 | -3.64% | CNY 44.12 | CNY 45.19 | CNY 42.64 | 29.72M |
| 2026-07-06 | CNY 44.51 | -9.99% | CNY 49.88 | CNY 50.12 | CNY 44.51 | 46.29M |
| 2026-07-03 | CNY 49.45 | +2.32% | CNY 49.27 | CNY 50.56 | CNY 48.22 | 36.54M |
| 2026-07-02 | CNY 48.33 | -5.66% | CNY 50.01 | CNY 50.89 | CNY 48.21 | 39.83M |
| 2026-07-01 | CNY 51.23 | -5.15% | CNY 53.30 | CNY 54.50 | CNY 51.00 | 53.99M |
| 2026-06-30 | CNY 54.01 | +4.61% | CNY 51.96 | CNY 55.00 | CNY 50.88 | 56.42M |
| 2026-06-29 | CNY 51.63 | +3.22% | CNY 49.90 | CNY 53.52 | CNY 49.55 | 58.97M |
| 2026-06-26 | CNY 50.02 | +1.98% | CNY 49.31 | CNY 51.50 | CNY 47.40 | 66.40M |
| 2026-06-25 | CNY 49.05 | -1.37% | CNY 48.80 | CNY 49.98 | CNY 47.81 | 42.56M |
| 2026-06-24 | CNY 49.73 | +1.18% | CNY 48.60 | CNY 50.52 | CNY 47.25 | 52.38M |
| 2026-06-23 | CNY 49.15 | -10.00% | CNY 52.88 | CNY 53.06 | CNY 49.15 | 60.24M |
| 2026-06-22 | CNY 54.61 | -4.69% | CNY 56.66 | CNY 56.66 | CNY 53.10 | 62.24M |
| 2026-06-18 | CNY 57.30 | -4.58% | CNY 58.20 | CNY 59.18 | CNY 56.36 | 62.53M |
| 2026-06-17 | CNY 60.05 | +2.07% | CNY 58.00 | CNY 61.80 | CNY 58.00 | 61.66M |
| 2026-06-16 | CNY 58.83 | -1.62% | CNY 61.01 | CNY 61.86 | CNY 58.82 | 61.37M |
| 2026-06-15 | CNY 59.80 | 0.00% | CNY 57.53 | CNY 61.00 | CNY 55.88 | 57.02M |
| 2026-06-12 | CNY 59.80 | -3.38% | CNY 62.50 | CNY 64.29 | CNY 59.80 | 61.91M |
| 2026-06-11 | CNY 61.89 | +8.66% | CNY 56.63 | CNY 62.59 | CNY 55.88 | 59.74M |
| 2026-06-10 | CNY 56.96 | -5.44% | CNY 59.67 | CNY 60.98 | CNY 56.65 | 40.13M |
| 2026-06-09 | CNY 60.24 | -4.95% | CNY 62.29 | CNY 63.02 | CNY 58.81 | 51.37M |
| 2026-06-08 | CNY 63.38 | -2.49% | CNY 61.50 | CNY 66.66 | CNY 61.50 | 56.39M |
| 2026-06-05 | CNY 65.00 | +3.98% | CNY 63.80 | CNY 66.00 | CNY 61.70 | 65.48M |
| 2026-06-04 | CNY 62.51 | +1.31% | CNY 60.52 | CNY 63.45 | CNY 59.75 | 51.04M |
| 2026-06-03 | CNY 61.70 | +5.11% | CNY 58.32 | CNY 62.88 | CNY 57.44 | 64.05M |
| 2026-06-02 | CNY 58.70 | +3.62% | CNY 57.00 | CNY 58.99 | CNY 54.51 | 51.47M |
| 2026-06-01 | CNY 56.65 | -5.68% | CNY 59.00 | CNY 61.17 | CNY 56.64 | 39.93M |
| 2026-05-29 | CNY 60.06 | -9.43% | CNY 64.08 | CNY 65.00 | CNY 59.68 | 59.40M |
| 2026-05-28 | CNY 66.31 | +1.08% | CNY 64.29 | CNY 67.36 | CNY 62.62 | 58.19M |
| 2026-05-27 | CNY 65.60 | +3.14% | CNY 63.99 | CNY 66.12 | CNY 59.60 | 77.15M |
| 2026-05-26 | CNY 63.60 | -9.12% | CNY 68.06 | CNY 68.08 | CNY 62.98 | 72.81M |