Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

ShenZhen Woer Heat-Shrinkable Material Co.,Ltd. (002130.SZ)

Compare
17.76
-0.37
(-2.04%)
As of 1:16:12 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.4518.1617.7317.7617.7621,902,300
Apr 14, 202518.4518.7018.0018.1318.1360,939,350
Apr 11, 202517.1617.9917.0017.8017.8064,217,447
Apr 10, 202517.5918.0017.4617.5617.5685,037,563
Apr 9, 202515.8016.8014.8016.6316.63102,838,110
Apr 8, 202516.8217.4016.0516.1816.18103,505,467
Apr 7, 202517.8418.4417.8317.8317.8322,773,900
Apr 3, 202519.8620.3419.7519.8119.8136,233,336
Apr 2, 202520.3020.7320.2020.3520.3533,192,217
Apr 1, 202520.2220.4920.1120.2420.2433,324,438
Mar 31, 202520.1020.2519.6820.2120.2151,360,749
Mar 28, 202520.4320.6820.3020.3120.3133,963,536
Mar 27, 202521.0021.0320.3020.5020.5069,145,052
Mar 26, 202521.7121.7121.3121.3521.3548,631,509
Mar 25, 202521.6022.3921.4221.9221.9272,584,299
Mar 24, 202521.4521.7120.8421.5121.5150,965,662
Mar 21, 202522.0922.1121.3821.4021.4058,638,742
Mar 20, 202522.5822.9422.3022.3122.3146,960,302
Mar 19, 202522.8622.8622.3522.3922.3965,019,715
Mar 18, 202522.9923.3222.5123.0923.0984,497,270
Mar 17, 202523.0823.1422.7522.8122.8152,835,102
Mar 14, 202522.7323.1122.4322.9122.9172,323,378
Mar 13, 202523.1223.2622.3922.7122.7174,649,746
Mar 12, 202522.7023.1022.5122.8022.8081,097,729
Mar 11, 202522.0022.8621.9522.6222.6266,717,894
Mar 10, 202522.3322.9022.2022.5522.5566,757,118
Mar 7, 202522.0022.4421.9022.1322.1370,813,037
Mar 6, 202522.2022.6722.0222.4722.4783,598,837
Mar 5, 202521.9922.3521.8622.1322.1359,634,352
Mar 4, 202520.8422.0020.8421.8921.8971,891,451
Mar 3, 202522.9622.9721.6121.8521.85106,743,550
Feb 28, 202522.9723.6622.6022.9822.98144,437,187
Feb 27, 202525.6326.4724.6824.7824.78153,564,390
Feb 26, 202524.2026.7023.8025.8825.88210,165,039
Feb 25, 202524.1624.6624.0224.3024.3097,120,915
Feb 24, 202525.0125.1324.5024.9224.92143,656,737
Feb 21, 202524.6525.9024.4025.6425.64193,610,999
Feb 20, 202524.9925.3824.4224.8624.86176,898,122
Feb 19, 202523.6024.5023.3824.3824.38135,562,796
Feb 18, 202524.4324.6623.6823.9123.91117,939,333
Feb 17, 202523.6025.0923.5624.7024.70167,839,853
Feb 14, 202523.9824.3523.2523.5523.55104,192,489
Feb 13, 202524.9224.9223.6423.6823.68155,009,856
Feb 12, 202524.7625.3724.5425.1725.17129,867,894
Feb 11, 202524.2025.4724.1025.2125.21199,919,649
Feb 10, 202524.0024.3023.5323.9023.90143,625,414
Feb 7, 202523.5824.8023.3924.0524.05192,292,856
Feb 6, 202523.1123.6622.5623.6423.64212,007,976
Feb 5, 202523.2523.9522.9822.9822.9873,709,700
Jan 27, 202526.8027.1925.5325.5325.53173,160,854
Jan 24, 202527.6529.0027.6128.3728.37183,137,804
Jan 23, 202529.5030.8027.6827.7227.72249,736,690
Jan 22, 202528.3129.8027.9628.4028.40224,842,984
Jan 21, 202527.8728.9927.0128.4028.40249,066,471
Jan 20, 202526.1027.0825.9227.0827.08133,909,256
Jan 17, 202524.6224.9524.1524.6224.6297,870,015
Jan 16, 202524.7625.2024.0125.1925.19149,631,308
Jan 15, 202525.0025.3224.2824.4024.40106,179,220
Jan 14, 202523.6125.2323.2825.1325.13150,137,427
Jan 13, 202524.0024.4023.2323.5123.51110,737,109
Jan 10, 202525.3426.2324.2024.2424.24153,818,380
Jan 9, 202525.5027.0025.2125.9125.91190,987,266
Jan 8, 202525.0025.9824.3625.6525.65191,957,926
Jan 7, 202523.9826.2723.6026.0026.00232,208,780
Jan 6, 202524.0824.7523.5823.8823.88145,817,921
Jan 3, 202524.8424.9323.5623.7123.71143,195,132
Jan 2, 202525.4525.7324.5624.8524.85185,900,932
Dec 31, 202427.6627.9925.1025.2525.25282,009,899
Dec 30, 202429.2230.8727.2027.8027.80269,462,778
Dec 27, 202429.0029.8828.4029.2229.22247,113,193
Dec 26, 202426.0328.3726.0328.3728.37111,531,002
Dec 25, 202425.5826.3025.1025.7925.79149,030,804
Dec 24, 202426.3126.6024.8126.2726.27183,851,770
Dec 23, 202425.5026.8025.0325.2025.20198,506,924
Dec 20, 202423.0125.5022.9924.9624.96196,773,985
Dec 19, 202422.8324.1422.7823.3023.30188,166,835
Dec 18, 202423.6023.9822.7622.9022.90174,357,034
Dec 17, 202423.4824.4422.2423.5723.57241,965,229
Dec 16, 202421.9022.6721.0522.6722.67138,894,402
Dec 13, 202420.7021.5520.4820.6120.61140,257,881
Dec 12, 202420.0120.6619.6020.4020.40143,202,958
Dec 11, 202418.0520.2217.9720.0020.00189,694,714
Dec 10, 202419.1919.2918.3518.4018.40114,481,041
Dec 9, 202418.9119.3318.7018.9818.9861,200,802
Dec 6, 202418.8619.2318.6118.9718.9768,457,239
Dec 5, 202419.1120.0018.9119.0619.06105,313,178
Dec 4, 202419.2619.5218.6918.7818.7876,833,834
Dec 3, 202419.3019.8518.9319.2619.26131,167,900
Dec 2, 202418.8120.1318.6019.7719.77215,930,651
Nov 29, 202417.3918.3017.1118.3018.30126,621,841
Nov 28, 202417.5017.7217.2217.3017.3056,855,810
Nov 27, 202417.2217.6616.8017.6617.6664,851,982
Nov 26, 202417.0317.9416.9017.3017.3078,256,855
Nov 25, 202417.7117.9016.8017.1817.1864,149,265
Nov 22, 202418.6418.7817.4817.4817.4875,291,586
Nov 21, 202418.4018.8317.8818.3618.3680,225,249
Nov 20, 202418.5619.2718.4118.6518.65115,660,639
Nov 19, 202417.0018.5617.0018.4418.44128,750,676
Nov 18, 202417.4817.7416.6316.9016.9083,321,262
Nov 15, 202418.7418.9917.4917.5017.50100,547,681
Nov 14, 202419.2419.3918.5018.5818.5872,688,400
Nov 13, 202418.7119.7918.5219.5319.53119,068,003
Nov 12, 202419.4919.9118.8019.0419.0491,828,148
Nov 11, 202419.3019.8218.8319.5919.59117,120,641
Nov 8, 202419.6020.6119.5819.6919.69114,133,666
Nov 7, 202419.1019.8218.5019.4719.47102,617,404
Nov 6, 202420.5821.0319.1519.4919.49152,656,791
Nov 5, 202420.0220.5719.8920.2920.29114,076,336
Nov 4, 202419.4420.5519.4420.1220.1291,195,111
Nov 1, 202420.7421.0019.3719.4419.44142,925,202
Oct 31, 202421.9721.9721.1021.3121.31165,638,268
Oct 30, 202419.8822.0019.8121.9221.92183,530,276
Oct 29, 202419.9022.0119.7320.1920.19178,803,510
Oct 28, 202419.0020.7518.8520.7020.70172,612,705
Oct 25, 202419.6519.9419.1919.4419.44127,120,281
Oct 24, 202419.8720.3719.4119.7919.79112,903,542
Oct 23, 202419.8520.5019.6020.0920.09197,322,251
Oct 22, 202419.1920.9019.1220.9020.90254,381,254
Oct 21, 202418.6919.8517.9619.0019.00250,439,577
Oct 18, 202417.5419.1117.5418.7418.74296,248,292
Oct 17, 202416.0117.5115.9517.3717.37245,987,300
Oct 16, 202416.4016.5415.7615.9215.92213,080,614
Oct 15, 202416.7517.2516.7217.0817.08338,147,647
Oct 14, 202414.3515.6814.1215.6815.68183,760,612
Oct 11, 202414.7015.1913.9514.2514.25142,449,998
Oct 10, 202415.9815.9914.5014.7914.79147,484,201
Oct 9, 202414.9016.7714.5115.5915.59260,301,157
Oct 8, 202415.3515.3513.8015.3515.35231,436,695
Sep 30, 202413.0114.0913.0113.9513.95163,832,702
Sep 27, 202412.3413.1312.2012.8712.87135,094,505
Sep 26, 202412.2512.3311.9012.3312.3399,150,598
Sep 25, 202411.7012.4911.6612.0712.07129,736,296
Sep 24, 202411.0611.6510.8611.6011.60105,898,639
Sep 23, 202410.7011.2910.6611.0611.0697,584,427
Sep 20, 202410.8410.8510.6310.7310.7342,741,500
Sep 19, 202410.8610.9510.5910.8010.8058,329,258
Sep 18, 202410.8110.9910.7110.7910.7957,823,685
Sep 13, 202411.0211.4110.8610.8710.87124,711,067
Sep 12, 202411.9812.0211.4711.4911.4972,655,237
Sep 11, 202411.6611.6711.4011.5611.5645,274,802
Sep 10, 202411.5411.6411.2811.5911.5953,009,598
Sep 9, 202411.4011.6511.4011.5411.5448,473,000
Sep 6, 202411.8912.0411.4511.5111.5196,440,275
Sep 5, 202412.1812.3111.9112.0012.0076,479,778
Sep 4, 202412.1512.3012.0012.1712.17107,862,918
Sep 3, 202412.5912.9612.3112.8612.86100,414,116
Sep 2, 202413.9414.0212.9812.9912.99126,378,255
Aug 30, 202413.5514.5913.5014.1114.11105,456,695
Aug 29, 202413.1813.7212.8513.6113.6185,458,084
Aug 28, 202413.2013.8813.2013.4813.4864,731,740
Aug 27, 202413.4513.5013.1513.2913.2959,560,746
Aug 26, 202413.9014.3213.5913.6413.6472,533,100
Aug 23, 202414.2714.4413.8413.9613.9688,310,806
Aug 22, 202413.8215.1313.3714.6014.60123,414,960
Aug 21, 202413.9014.0213.6713.8613.8652,815,234
Aug 20, 202414.7514.8713.9414.0114.0166,876,035
Aug 19, 202414.8514.8814.1014.5214.5277,748,252
Aug 16, 202414.9115.4014.6515.0815.08126,702,787
Aug 15, 202414.3014.9214.2614.5614.5683,678,204
Aug 14, 202414.6714.9514.3514.3514.3599,826,000
Aug 13, 202414.0514.7714.0114.3914.39125,925,822
Aug 12, 202413.9614.1013.6013.8413.8467,411,006
Aug 9, 202413.8814.3913.8213.8313.83100,864,152
Aug 8, 202413.8014.1413.4613.5813.58156,438,285
Aug 7, 202414.9315.2314.4514.6114.61114,228,638
Aug 6, 202415.2915.4514.7215.1515.15124,982,288
Aug 5, 202415.7515.8415.1015.1015.10119,476,800
Aug 2, 202416.0017.3015.9716.7816.78155,170,434
Aug 1, 202417.3217.4516.3616.4616.46124,433,053
Jul 31, 202416.5017.0516.3516.7816.78159,211,880
Jul 30, 202416.3917.8916.1816.9016.90175,860,706
Jul 29, 202415.9017.3015.6616.5816.58162,667,078
Jul 26, 202415.5716.3215.3215.9715.97133,336,630
Jul 25, 202415.5616.0315.2915.5915.59156,351,532
Jul 24, 202415.3316.6915.3016.3916.39217,720,488
Jul 23, 202415.6015.8815.1615.1715.17100,397,395
Jul 22, 202414.5015.8414.4415.3415.34118,765,658
Jul 19, 202414.8115.0114.5014.5814.5880,402,201
Jul 18, 202414.4415.1013.8315.0615.06139,599,776
Jul 17, 202415.9416.0414.7814.9014.90126,349,013
Jul 16, 202415.3616.3615.3016.2916.29141,820,794
Jul 15, 202415.5515.5815.2015.5115.5169,407,176
Jul 12, 202415.4915.8015.3915.5015.5093,872,116
Jul 11, 202416.5816.6615.6716.0216.02158,781,595
Jul 10, 202416.2216.8516.0816.2616.26174,829,883
Jul 9, 202414.7716.2614.6616.2616.26165,393,800
Jul 8, 202414.3514.9714.3514.7814.7897,665,118
Jul 5, 202414.2514.7613.8814.5814.5899,479,427
Jul 4, 202414.3614.6014.1214.1214.1288,740,102
Jul 3, 202414.6814.7214.0014.1714.1790,123,904
Jul 2, 202415.0815.3514.6814.8014.80128,143,076
Jul 1, 202414.3815.1814.3314.9814.98169,929,378
Jun 28, 202412.9914.1212.9914.1214.12120,248,454
Jun 27, 202413.6013.6012.8412.8412.8479,587,680
Jun 26, 202413.5513.8313.2313.7313.7377,062,008
Jun 25, 202413.1913.6213.0713.2513.2572,210,152
Jun 24, 202414.2614.4513.4513.5213.52103,707,547
Jun 21, 202413.6014.6913.4814.4114.41132,008,581
Jun 20, 202413.6013.9713.4513.7013.7070,037,314
Jun 19, 202414.2714.3013.7013.7313.7378,172,180
Jun 18, 202413.7814.4313.6814.0914.09111,113,914
Jun 17, 202413.9514.1013.6713.7813.7894,301,122
Jun 14, 202413.3313.8813.1813.7013.70107,523,154
Jun 13, 202413.5914.0713.3313.4113.41142,945,317
Jun 12, 202412.5913.8812.5113.6313.63155,865,814
Jun 11, 202412.3512.7212.1712.6212.6260,833,932
Jun 7, 202412.8612.9612.2012.4512.4581,661,864
Jun 6, 202412.9513.2012.6212.7012.7084,026,713
Jun 5, 202413.4013.5012.5012.7612.76112,164,834
Jun 4, 202413.6514.0413.2013.4513.45104,893,439
Jun 3, 202413.2014.0013.2013.8613.86127,040,468
May 31, 202413.0813.6813.0713.2213.2279,279,577
May 30, 202413.1213.5112.9413.1613.1670,716,454
May 29, 2024 0.17 Dividend
May 29, 202413.9214.0512.9913.1513.15103,525,671
May 28, 202413.7714.1413.4713.7013.5378,918,649
May 27, 202413.7514.1813.7014.0713.9098,501,983
May 24, 202414.3314.5413.6813.7513.58127,708,160
May 23, 202414.9715.0913.9414.3714.19132,497,598
May 22, 202414.9215.3614.6114.8214.64113,718,278
May 21, 202415.5015.9215.0115.1314.94113,965,393
May 20, 202415.1215.5814.8015.5815.39151,525,959
May 17, 202414.3515.8514.3015.5015.31205,736,567
May 16, 202414.0014.7813.9014.6414.46207,609,864
May 15, 202413.5113.9513.3913.5513.3895,435,357
May 14, 202413.5414.2013.2713.7713.60146,384,058
May 13, 202413.0014.2012.9813.5713.40150,896,404
May 10, 202413.8713.9712.9013.0012.84156,805,781
May 9, 202413.8314.0813.6413.9213.75100,611,031
May 8, 202413.9014.2013.1013.9513.78145,901,422
May 7, 202414.3514.5113.5614.4014.22202,575,706
May 6, 202414.6614.6814.0214.1513.97211,361,105
Apr 30, 202414.8814.8913.8914.3514.17217,872,563
Apr 29, 202413.9914.8113.8714.8114.63210,914,324
Apr 26, 202412.8013.6612.6413.4613.29266,321,941
Apr 25, 202412.9112.9112.1912.4212.27195,884,586
Apr 24, 202411.9812.9111.9612.9112.75229,826,390
Apr 23, 202412.3012.4411.6311.7411.59116,489,219
Apr 22, 202411.6912.4611.2112.1712.02144,949,146
Apr 19, 202412.3012.7111.8512.4612.31189,327,059
Apr 18, 202412.1613.2811.8112.6312.47236,393,872
Apr 17, 202410.9212.1610.7812.1612.01212,695,508
Apr 16, 202410.4011.4710.1311.0510.91199,084,406
Apr 15, 202410.6811.2310.5810.8410.71181,236,920