Zhejiang Weixing New Building Materials Co. Ltd. Class A 002372

SZSE · China · Producer Manufacturing

CNY 8.74+0.47 (+5.68%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 8.74	+5.68%	CNY 8.38	CNY 8.81	CNY 8.28	22.16M
2026-09-29	CNY 8.27	+2.22%	CNY 8.09	CNY 8.32	CNY 8.08	9.90M
2026-09-28	CNY 8.09	-0.98%	CNY 8.11	CNY 8.20	CNY 8.03	5.86M
2026-09-24	CNY 8.17	-1.09%	CNY 8.25	CNY 8.29	CNY 8.13	5.58M
2026-09-23	CNY 8.26	+0.98%	CNY 8.18	CNY 8.38	CNY 8.15	8.97M
2026-09-22	CNY 8.18	-0.12%	CNY 8.18	CNY 8.25	CNY 8.13	5.70M
2026-09-21	CNY 8.19	+1.36%	CNY 8.09	CNY 8.23	CNY 8.04	6.60M
2026-09-18	CNY 8.08	+0.50%	CNY 8.06	CNY 8.14	CNY 8.03	6.42M
2026-09-17	CNY 8.04	-0.62%	CNY 8.07	CNY 8.11	CNY 8.02	5.27M
2026-09-16	CNY 8.09	-1.58%	CNY 8.19	CNY 8.24	CNY 8.05	8.78M
2026-09-15	CNY 8.22	-0.96%	CNY 8.32	CNY 8.32	CNY 8.18	5.58M
2026-09-14	CNY 8.30	+1.10%	CNY 8.21	CNY 8.33	CNY 8.16	6.32M
2026-09-11	CNY 8.21	-1.79%	CNY 8.35	CNY 8.35	CNY 8.18	7.52M
2026-09-10	CNY 8.36	-0.95%	CNY 8.40	CNY 8.45	CNY 8.34	5.75M
2026-09-09	CNY 8.44	-1.40%	CNY 8.58	CNY 8.59	CNY 8.40	6.83M
2026-09-08	CNY 8.56	+0.35%	CNY 8.53	CNY 8.62	CNY 8.50	5.71M
2026-09-07	CNY 8.53	-1.61%	CNY 8.62	CNY 8.68	CNY 8.49	8.05M
2026-09-04	CNY 8.67	0.00%	CNY 8.74	CNY 8.87	CNY 8.60	8.80M
2026-09-03	CNY 8.67	-0.57%	CNY 8.69	CNY 8.83	CNY 8.63	7.07M
2026-09-02	CNY 8.72	-1.69%	CNY 8.84	CNY 8.85	CNY 8.62	10.92M
2026-09-01	CNY 8.87	+1.14%	CNY 8.76	CNY 9.06	CNY 8.76	19.88M
2026-08-31	CNY 8.77	+1.86%	CNY 8.78	CNY 8.91	CNY 8.69	21.92M
2026-08-28	CNY 8.61	+0.35%	CNY 8.56	CNY 8.64	CNY 8.51	6.31M
2026-08-27	CNY 8.58	-1.15%	CNY 8.67	CNY 8.68	CNY 8.49	9.12M
2026-08-26	CNY 8.68	+2.60%	CNY 8.49	CNY 8.80	CNY 8.44	14.16M
2026-08-25	CNY 8.46	+0.71%	CNY 8.37	CNY 8.56	CNY 8.36	8.94M
2026-08-24	CNY 8.40	+1.45%	CNY 8.28	CNY 8.42	CNY 8.25	11.27M
2026-08-21	CNY 8.28	-2.59%	CNY 8.51	CNY 8.54	CNY 8.23	10.90M
2026-08-20	CNY 8.50	+0.35%	CNY 8.55	CNY 8.65	CNY 8.40	12.29M
2026-08-19	CNY 8.47	+0.24%	CNY 8.46	CNY 8.57	CNY 8.40	13.16M
2026-08-18	CNY 8.45	+0.24%	CNY 8.38	CNY 8.48	CNY 8.30	9.74M
2026-08-17	CNY 8.43	+1.20%	CNY 8.32	CNY 8.46	CNY 8.27	9.76M
2026-08-14	CNY 8.33	-1.65%	CNY 8.47	CNY 8.47	CNY 8.33	8.74M
2026-08-13	CNY 8.47	-1.74%	CNY 8.60	CNY 8.63	CNY 8.47	12.53M
2026-08-12	CNY 8.62	+0.35%	CNY 8.60	CNY 8.68	CNY 8.46	17.69M
2026-08-11	CNY 8.59	-0.69%	CNY 8.60	CNY 8.67	CNY 8.49	15.96M
2026-08-10	CNY 8.65	+0.12%	CNY 8.69	CNY 8.74	CNY 8.47	16.29M
2026-08-07	CNY 8.64	+0.35%	CNY 8.72	CNY 8.86	CNY 8.58	17.79M
2026-08-06	CNY 8.61	-0.46%	CNY 8.65	CNY 8.69	CNY 8.52	12.62M
2026-08-05	CNY 8.65	-2.15%	CNY 8.84	CNY 8.86	CNY 8.57	19.00M
2026-08-04	CNY 8.84	-2.96%	CNY 9.14	CNY 9.14	CNY 8.82	16.61M
2026-08-03	CNY 9.11	+4.00%	CNY 8.74	CNY 9.16	CNY 8.70	16.82M
2026-07-31	CNY 8.76	-0.90%	CNY 8.80	CNY 8.81	CNY 8.57	14.38M
2026-07-30	CNY 8.84	+1.38%	CNY 8.70	CNY 8.92	CNY 8.65	14.66M
2026-07-29	CNY 8.72	+4.43%	CNY 8.36	CNY 8.78	CNY 8.35	27.87M
2026-07-28	CNY 8.35	+2.20%	CNY 8.16	CNY 8.35	CNY 8.08	10.40M
2026-07-27	CNY 8.17	+2.38%	CNY 7.95	CNY 8.20	CNY 7.94	10.81M
2026-07-24	CNY 7.98	-1.72%	CNY 8.10	CNY 8.27	CNY 7.97	12.24M
2026-07-23	CNY 8.12	+0.87%	CNY 8.08	CNY 8.18	CNY 8.00	11.85M
2026-07-22	CNY 8.05	-0.12%	CNY 8.00	CNY 8.09	CNY 7.88	16.51M
2026-07-21	CNY 8.06	-2.54%	CNY 8.27	CNY 8.46	CNY 8.04	24.20M
2026-07-20	CNY 8.27	+6.16%	CNY 7.81	CNY 8.39	CNY 7.80	29.55M
2026-07-17	CNY 7.79	-1.64%	CNY 7.91	CNY 8.06	CNY 7.78	13.29M
2026-07-16	CNY 7.92	+1.15%	CNY 7.82	CNY 7.99	CNY 7.76	11.53M
2026-07-15	CNY 7.83	+2.62%	CNY 7.62	CNY 7.87	CNY 7.54	16.18M
2026-07-14	CNY 7.63	+1.60%	CNY 7.51	CNY 7.70	CNY 7.45	22.47M
2026-07-13	CNY 7.51	-5.89%	CNY 7.86	CNY 7.86	CNY 7.49	27.76M
2026-07-10	CNY 7.98	+0.25%	CNY 7.97	CNY 8.04	CNY 7.80	24.90M
2026-07-09	CNY 7.96	-3.28%	CNY 8.16	CNY 8.29	CNY 7.90	18.27M
2026-07-08	CNY 8.23	-2.95%	CNY 8.44	CNY 8.58	CNY 8.19	14.82M
2026-07-07	CNY 8.48	-1.40%	CNY 8.63	CNY 8.69	CNY 8.38	8.12M
2026-07-06	CNY 8.60	+0.58%	CNY 8.58	CNY 8.68	CNY 8.47	11.23M
2026-07-03	CNY 8.55	-0.23%	CNY 8.58	CNY 8.68	CNY 8.46	7.12M
2026-07-02	CNY 8.57	+3.50%	CNY 8.28	CNY 8.60	CNY 8.23	13.26M
2026-07-01	CNY 8.28	+1.10%	CNY 8.11	CNY 8.35	CNY 8.10	8.72M
2026-06-30	CNY 8.19	-0.85%	CNY 8.30	CNY 8.32	CNY 8.10	8.16M
2026-06-29	CNY 8.26	+1.10%	CNY 8.22	CNY 8.33	CNY 7.95	10.54M
2026-06-26	CNY 8.17	-1.33%	CNY 8.30	CNY 8.33	CNY 8.10	11.16M
2026-06-25	CNY 8.28	-1.08%	CNY 8.49	CNY 8.51	CNY 8.25	10.90M
2026-06-24	CNY 8.37	-2.45%	CNY 8.64	CNY 8.64	CNY 8.28	10.00M
2026-06-23	CNY 8.58	-0.58%	CNY 8.59	CNY 8.76	CNY 8.55	7.71M
2026-06-22	CNY 8.63	-0.12%	CNY 8.68	CNY 8.69	CNY 8.39	10.15M
2026-06-18	CNY 8.64	-0.69%	CNY 8.71	CNY 8.76	CNY 8.57	5.72M
2026-06-17	CNY 8.70	-0.46%	CNY 8.70	CNY 8.78	CNY 8.60	7.79M
2026-06-16	CNY 8.74	-4.48%	CNY 9.14	CNY 9.14	CNY 8.72	19.04M
2026-06-15	CNY 9.15	-2.66%	CNY 9.39	CNY 9.50	CNY 9.07	16.94M
2026-06-12	CNY 9.40	+2.62%	CNY 9.13	CNY 9.40	CNY 9.09	13.79M
2026-06-11	CNY 9.16	-3.17%	CNY 9.45	CNY 9.45	CNY 9.08	8.39M
2026-06-10	CNY 9.46	+0.42%	CNY 9.37	CNY 9.52	CNY 9.32	5.88M
2026-06-09	CNY 9.42	+1.62%	CNY 9.30	CNY 9.50	CNY 9.21	6.51M
2026-06-08	CNY 9.27	-1.90%	CNY 9.45	CNY 9.45	CNY 9.18	6.84M
2026-06-05	CNY 9.45	+0.32%	CNY 9.50	CNY 9.54	CNY 9.34	6.43M
2026-06-04	CNY 9.42	-1.36%	CNY 9.48	CNY 9.58	CNY 9.31	6.34M
2026-06-03	CNY 9.55	-3.54%	CNY 9.89	CNY 9.90	CNY 9.47	11.68M
2026-06-02	CNY 9.90	-1.59%	CNY 10.05	CNY 10.11	CNY 9.89	8.31M
2026-06-01	CNY 10.06	+0.30%	CNY 10.04	CNY 10.27	CNY 9.90	15.94M
2026-05-29	CNY 10.03	+7.73%	CNY 9.51	CNY 10.20	CNY 9.50	19.86M
2026-05-28	CNY 9.31	-2.10%	CNY 9.50	CNY 9.54	CNY 9.23	6.29M
2026-05-27	CNY 9.51	-2.76%	CNY 9.78	CNY 9.79	CNY 9.48	8.40M
2026-05-26	CNY 9.78	-0.91%	CNY 9.88	CNY 9.90	CNY 9.71	7.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 8.74	+5.68%	CNY 8.38	CNY 8.81	CNY 8.28	22.16M
2026-09-29	CNY 8.27	+2.22%	CNY 8.09	CNY 8.32	CNY 8.08	9.90M
2026-09-28	CNY 8.09	-0.98%	CNY 8.11	CNY 8.20	CNY 8.03	5.86M
2026-09-24	CNY 8.17	-1.09%	CNY 8.25	CNY 8.29	CNY 8.13	5.58M
2026-09-23	CNY 8.26	+0.98%	CNY 8.18	CNY 8.38	CNY 8.15	8.97M
2026-09-22	CNY 8.18	-0.12%	CNY 8.18	CNY 8.25	CNY 8.13	5.70M
2026-09-21	CNY 8.19	+1.36%	CNY 8.09	CNY 8.23	CNY 8.04	6.60M
2026-09-18	CNY 8.08	+0.50%	CNY 8.06	CNY 8.14	CNY 8.03	6.42M
2026-09-17	CNY 8.04	-0.62%	CNY 8.07	CNY 8.11	CNY 8.02	5.27M
2026-09-16	CNY 8.09	-1.58%	CNY 8.19	CNY 8.24	CNY 8.05	8.78M
2026-09-15	CNY 8.22	-0.96%	CNY 8.32	CNY 8.32	CNY 8.18	5.58M
2026-09-14	CNY 8.30	+1.10%	CNY 8.21	CNY 8.33	CNY 8.16	6.32M
2026-09-11	CNY 8.21	-1.79%	CNY 8.35	CNY 8.35	CNY 8.18	7.52M
2026-09-10	CNY 8.36	-0.95%	CNY 8.40	CNY 8.45	CNY 8.34	5.75M
2026-09-09	CNY 8.44	-1.40%	CNY 8.58	CNY 8.59	CNY 8.40	6.83M
2026-09-08	CNY 8.56	+0.35%	CNY 8.53	CNY 8.62	CNY 8.50	5.71M
2026-09-07	CNY 8.53	-1.61%	CNY 8.62	CNY 8.68	CNY 8.49	8.05M
2026-09-04	CNY 8.67	0.00%	CNY 8.74	CNY 8.87	CNY 8.60	8.80M
2026-09-03	CNY 8.67	-0.57%	CNY 8.69	CNY 8.83	CNY 8.63	7.07M
2026-09-02	CNY 8.72	-1.69%	CNY 8.84	CNY 8.85	CNY 8.62	10.92M
2026-09-01	CNY 8.87	+1.14%	CNY 8.76	CNY 9.06	CNY 8.76	19.88M
2026-08-31	CNY 8.77	+1.86%	CNY 8.78	CNY 8.91	CNY 8.69	21.92M
2026-08-28	CNY 8.61	+0.35%	CNY 8.56	CNY 8.64	CNY 8.51	6.31M
2026-08-27	CNY 8.58	-1.15%	CNY 8.67	CNY 8.68	CNY 8.49	9.12M
2026-08-26	CNY 8.68	+2.60%	CNY 8.49	CNY 8.80	CNY 8.44	14.16M
2026-08-25	CNY 8.46	+0.71%	CNY 8.37	CNY 8.56	CNY 8.36	8.94M
2026-08-24	CNY 8.40	+1.45%	CNY 8.28	CNY 8.42	CNY 8.25	11.27M
2026-08-21	CNY 8.28	-2.59%	CNY 8.51	CNY 8.54	CNY 8.23	10.90M
2026-08-20	CNY 8.50	+0.35%	CNY 8.55	CNY 8.65	CNY 8.40	12.29M
2026-08-19	CNY 8.47	+0.24%	CNY 8.46	CNY 8.57	CNY 8.40	13.16M
2026-08-18	CNY 8.45	+0.24%	CNY 8.38	CNY 8.48	CNY 8.30	9.74M
2026-08-17	CNY 8.43	+1.20%	CNY 8.32	CNY 8.46	CNY 8.27	9.76M
2026-08-14	CNY 8.33	-1.65%	CNY 8.47	CNY 8.47	CNY 8.33	8.74M
2026-08-13	CNY 8.47	-1.74%	CNY 8.60	CNY 8.63	CNY 8.47	12.53M
2026-08-12	CNY 8.62	+0.35%	CNY 8.60	CNY 8.68	CNY 8.46	17.69M
2026-08-11	CNY 8.59	-0.69%	CNY 8.60	CNY 8.67	CNY 8.49	15.96M
2026-08-10	CNY 8.65	+0.12%	CNY 8.69	CNY 8.74	CNY 8.47	16.29M
2026-08-07	CNY 8.64	+0.35%	CNY 8.72	CNY 8.86	CNY 8.58	17.79M
2026-08-06	CNY 8.61	-0.46%	CNY 8.65	CNY 8.69	CNY 8.52	12.62M
2026-08-05	CNY 8.65	-2.15%	CNY 8.84	CNY 8.86	CNY 8.57	19.00M
2026-08-04	CNY 8.84	-2.96%	CNY 9.14	CNY 9.14	CNY 8.82	16.61M
2026-08-03	CNY 9.11	+4.00%	CNY 8.74	CNY 9.16	CNY 8.70	16.82M
2026-07-31	CNY 8.76	-0.90%	CNY 8.80	CNY 8.81	CNY 8.57	14.38M
2026-07-30	CNY 8.84	+1.38%	CNY 8.70	CNY 8.92	CNY 8.65	14.66M
2026-07-29	CNY 8.72	+4.43%	CNY 8.36	CNY 8.78	CNY 8.35	27.87M
2026-07-28	CNY 8.35	+2.20%	CNY 8.16	CNY 8.35	CNY 8.08	10.40M
2026-07-27	CNY 8.17	+2.38%	CNY 7.95	CNY 8.20	CNY 7.94	10.81M
2026-07-24	CNY 7.98	-1.72%	CNY 8.10	CNY 8.27	CNY 7.97	12.24M
2026-07-23	CNY 8.12	+0.87%	CNY 8.08	CNY 8.18	CNY 8.00	11.85M
2026-07-22	CNY 8.05	-0.12%	CNY 8.00	CNY 8.09	CNY 7.88	16.51M
2026-07-21	CNY 8.06	-2.54%	CNY 8.27	CNY 8.46	CNY 8.04	24.20M
2026-07-20	CNY 8.27	+6.16%	CNY 7.81	CNY 8.39	CNY 7.80	29.55M
2026-07-17	CNY 7.79	-1.64%	CNY 7.91	CNY 8.06	CNY 7.78	13.29M
2026-07-16	CNY 7.92	+1.15%	CNY 7.82	CNY 7.99	CNY 7.76	11.53M
2026-07-15	CNY 7.83	+2.62%	CNY 7.62	CNY 7.87	CNY 7.54	16.18M
2026-07-14	CNY 7.63	+1.60%	CNY 7.51	CNY 7.70	CNY 7.45	22.47M
2026-07-13	CNY 7.51	-5.89%	CNY 7.86	CNY 7.86	CNY 7.49	27.76M
2026-07-10	CNY 7.98	+0.25%	CNY 7.97	CNY 8.04	CNY 7.80	24.90M
2026-07-09	CNY 7.96	-3.28%	CNY 8.16	CNY 8.29	CNY 7.90	18.27M
2026-07-08	CNY 8.23	-2.95%	CNY 8.44	CNY 8.58	CNY 8.19	14.82M
2026-07-07	CNY 8.48	-1.40%	CNY 8.63	CNY 8.69	CNY 8.38	8.12M
2026-07-06	CNY 8.60	+0.58%	CNY 8.58	CNY 8.68	CNY 8.47	11.23M
2026-07-03	CNY 8.55	-0.23%	CNY 8.58	CNY 8.68	CNY 8.46	7.12M
2026-07-02	CNY 8.57	+3.50%	CNY 8.28	CNY 8.60	CNY 8.23	13.26M
2026-07-01	CNY 8.28	+1.10%	CNY 8.11	CNY 8.35	CNY 8.10	8.72M
2026-06-30	CNY 8.19	-0.85%	CNY 8.30	CNY 8.32	CNY 8.10	8.16M
2026-06-29	CNY 8.26	+1.10%	CNY 8.22	CNY 8.33	CNY 7.95	10.54M
2026-06-26	CNY 8.17	-1.33%	CNY 8.30	CNY 8.33	CNY 8.10	11.16M
2026-06-25	CNY 8.28	-1.08%	CNY 8.49	CNY 8.51	CNY 8.25	10.90M
2026-06-24	CNY 8.37	-2.45%	CNY 8.64	CNY 8.64	CNY 8.28	10.00M
2026-06-23	CNY 8.58	-0.58%	CNY 8.59	CNY 8.76	CNY 8.55	7.71M
2026-06-22	CNY 8.63	-0.12%	CNY 8.68	CNY 8.69	CNY 8.39	10.15M
2026-06-18	CNY 8.64	-0.69%	CNY 8.71	CNY 8.76	CNY 8.57	5.72M
2026-06-17	CNY 8.70	-0.46%	CNY 8.70	CNY 8.78	CNY 8.60	7.79M
2026-06-16	CNY 8.74	-4.48%	CNY 9.14	CNY 9.14	CNY 8.72	19.04M
2026-06-15	CNY 9.15	-2.66%	CNY 9.39	CNY 9.50	CNY 9.07	16.94M
2026-06-12	CNY 9.40	+2.62%	CNY 9.13	CNY 9.40	CNY 9.09	13.79M
2026-06-11	CNY 9.16	-3.17%	CNY 9.45	CNY 9.45	CNY 9.08	8.39M
2026-06-10	CNY 9.46	+0.42%	CNY 9.37	CNY 9.52	CNY 9.32	5.88M
2026-06-09	CNY 9.42	+1.62%	CNY 9.30	CNY 9.50	CNY 9.21	6.51M
2026-06-08	CNY 9.27	-1.90%	CNY 9.45	CNY 9.45	CNY 9.18	6.84M
2026-06-05	CNY 9.45	+0.32%	CNY 9.50	CNY 9.54	CNY 9.34	6.43M
2026-06-04	CNY 9.42	-1.36%	CNY 9.48	CNY 9.58	CNY 9.31	6.34M
2026-06-03	CNY 9.55	-3.54%	CNY 9.89	CNY 9.90	CNY 9.47	11.68M
2026-06-02	CNY 9.90	-1.59%	CNY 10.05	CNY 10.11	CNY 9.89	8.31M
2026-06-01	CNY 10.06	+0.30%	CNY 10.04	CNY 10.27	CNY 9.90	15.94M
2026-05-29	CNY 10.03	+7.73%	CNY 9.51	CNY 10.20	CNY 9.50	19.86M
2026-05-28	CNY 9.31	-2.10%	CNY 9.50	CNY 9.54	CNY 9.23	6.29M
2026-05-27	CNY 9.51	-2.76%	CNY 9.78	CNY 9.79	CNY 9.48	8.40M
2026-05-26	CNY 9.78	-0.91%	CNY 9.88	CNY 9.90	CNY 9.71	7.07M