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

Shenzhen - Delayed Quote CNY

Western Metal Materials Co., Ltd. (002149.SZ)

18.41
-0.45
(-2.39%)
At close: April 30 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.7819.2318.4118.4118.4111,461,463
Apr 29, 202518.4919.0818.1118.8618.867,254,200
Apr 28, 202519.2919.4318.6318.7118.716,216,550
Apr 25, 202518.6219.3218.4919.0919.099,742,088
Apr 24, 202519.0119.1518.5118.6218.6212,701,399
Apr 23, 202519.0819.3518.7019.0819.0812,434,166
Apr 22, 202519.7119.7119.0019.1419.1410,223,976
Apr 21, 202519.6920.0719.3819.7119.717,095,000
Apr 18, 202519.2819.7119.1519.6119.614,939,705
Apr 17, 202519.3919.6819.3019.3319.334,526,605
Apr 16, 202520.0820.2019.2619.5319.537,083,556
Apr 15, 202520.3720.4119.7120.0620.067,845,500
Apr 14, 202520.9221.0020.2420.3820.3810,764,100
Apr 11, 202520.3821.0520.1620.6920.6911,554,400
Apr 10, 202520.1820.6820.0920.3820.3812,143,337
Apr 9, 202518.7620.6518.2320.1820.1823,939,152
Apr 8, 202518.1519.1718.0018.8618.8619,983,300
Apr 7, 202519.1319.7718.1518.1518.1521,070,750
Apr 3, 202520.0620.8019.9020.1720.177,954,800
Apr 2, 202520.5220.7020.2120.3820.388,609,960
Apr 1, 202520.1021.1819.9520.7320.7317,705,314
Mar 31, 202520.0220.4019.6020.0120.0112,958,842
Mar 28, 202520.4020.6419.9820.2020.2013,729,007
Mar 27, 202521.4021.4120.2420.3420.3431,552,561
Mar 26, 202522.2223.0821.5821.6221.6220,309,041
Mar 25, 202521.9422.9921.7422.5122.5126,168,404
Mar 24, 202522.3522.6421.3222.2122.2125,449,762
Mar 21, 202522.5023.7721.9922.0922.0934,020,519
Mar 20, 202521.9823.2821.6122.8622.8627,260,884
Mar 19, 202522.5022.6921.8922.0022.0018,609,528
Mar 18, 202523.2523.7922.5022.5522.5525,340,162
Mar 17, 202524.0624.3923.2023.4823.4825,972,149
Mar 14, 202524.3925.5022.2623.6023.6042,019,700
Mar 13, 202522.3023.5521.8523.4423.4430,884,550
Mar 12, 202523.0023.2322.2422.2522.2526,348,711
Mar 11, 202521.0123.1121.0022.8722.8731,358,291
Mar 10, 202521.8022.2121.3721.4321.4333,609,500
Mar 7, 202520.4522.2120.4521.8021.8049,216,526
Mar 6, 202520.1520.3419.8520.1920.1922,254,100
Mar 5, 202519.7020.5019.3320.1520.1527,132,135
Mar 4, 202518.9019.9518.7019.7519.7522,921,491
Mar 3, 202518.4919.7818.3519.1219.1223,381,826
Feb 28, 202518.9019.1518.3618.4418.4413,409,172
Feb 27, 202519.5019.5418.5618.9818.9820,022,795
Feb 26, 202519.4520.1519.3319.6519.6522,203,472
Feb 25, 202518.9019.7118.6719.1219.1220,380,821
Feb 24, 202519.3620.1118.9119.1019.1028,405,600
Feb 21, 202519.8019.8018.9219.1019.1025,282,270
Feb 20, 202517.4719.3317.4219.3319.3334,997,900
Feb 19, 202517.1217.5917.0617.5717.5711,429,875
Feb 18, 202517.7917.7916.7517.0017.0014,653,153
Feb 17, 202517.6917.9317.4817.6917.6911,567,200
Feb 14, 202518.0018.1517.4617.7717.7712,578,806
Feb 13, 202518.3318.3817.8818.0518.0510,616,209
Feb 12, 202518.8518.8518.2518.4218.4217,743,700
Feb 11, 202518.3619.2218.1018.8918.8923,666,500
Feb 10, 202517.7518.5517.4518.3618.3624,791,802
Feb 7, 202517.7418.0317.3517.7517.7520,849,431
Feb 6, 202517.1818.1016.9617.8717.8720,567,902
Feb 5, 202517.0717.3416.9017.2017.209,138,302
Jan 27, 202517.6817.7017.0017.0017.005,970,500
Jan 24, 202517.5717.7317.1717.6417.649,278,290
Jan 23, 202517.4917.9117.4017.5317.5310,936,295
Jan 22, 202517.9418.1117.3017.3317.3311,445,218
Jan 21, 202518.3618.4017.5018.1018.1013,122,400
Jan 20, 202518.4218.6517.9918.2918.2912,712,495
Jan 17, 202518.1118.6517.6118.3718.3716,876,100
Jan 16, 202518.3518.3517.6218.0918.0913,750,832
Jan 15, 202518.6819.3818.1318.2818.2815,661,600
Jan 14, 202517.9018.8017.5818.6718.6717,767,438
Jan 13, 202517.6218.6417.6217.8817.8821,837,572
Jan 10, 202517.3818.8717.2018.4718.4734,556,280
Jan 9, 202516.1017.1916.0517.1517.159,993,370
Jan 8, 202516.5816.6515.9416.2616.266,479,970
Jan 7, 202515.9916.7615.8816.7416.747,398,000
Jan 6, 202515.6216.0715.3016.0216.029,564,100
Jan 3, 202516.9217.0415.6015.7715.7710,713,490
Jan 2, 202517.4817.9016.7216.8716.8710,971,002
Dec 31, 202418.0218.3317.6117.7017.7011,118,050
Dec 30, 202417.7618.3517.4018.0218.0210,080,642
Dec 27, 202417.6818.5817.6518.0018.0013,217,198
Dec 26, 202417.6018.2917.5017.5617.569,176,500
Dec 25, 202417.9317.9316.8017.3417.3412,054,702
Dec 24, 202417.7018.6017.6317.9517.9512,312,900
Dec 23, 202418.2018.4817.4117.5117.5114,622,678
Dec 20, 202417.2118.6617.2018.1118.1124,195,276
Dec 19, 202417.0717.4516.8017.3117.3113,404,896
Dec 18, 202416.2417.7116.2417.3517.3526,632,643
Dec 17, 202415.6016.8215.5116.4716.4722,732,860
Dec 16, 202415.4915.7515.4015.5915.595,805,352
Dec 13, 202416.0916.0915.4615.4915.498,472,625
Dec 12, 202415.8516.2715.8016.0416.047,256,390
Dec 11, 202416.0016.0015.7815.8515.855,910,876
Dec 10, 202415.9316.1415.8715.9115.917,145,386
Dec 9, 202415.9115.9315.5015.6115.615,404,004
Dec 6, 202416.0216.1215.6615.9315.936,040,902
Dec 5, 202415.9316.1515.8816.0216.022,772,502
Dec 4, 202416.2516.4715.9315.9715.976,379,102
Dec 3, 202416.2016.2615.9116.1816.185,123,302
Dec 2, 202416.1016.3216.0216.1816.185,901,400
Nov 29, 202416.0016.2915.8616.1616.165,325,575
Nov 28, 202416.3016.5515.9416.1216.124,832,170
Nov 27, 202415.8316.4515.3616.4316.437,494,991
Nov 26, 202416.4216.5015.8115.8715.877,167,161
Nov 25, 202416.4016.7016.0316.4416.448,658,879
Nov 22, 202417.0017.5116.5516.5916.5915,879,396
Nov 21, 202416.2718.0116.1617.4017.4024,506,787
Nov 20, 202416.0916.4315.8716.3716.376,076,000
Nov 19, 202415.8016.0915.6716.0516.055,056,604
Nov 18, 202415.8416.1715.3815.7015.705,400,310
Nov 15, 202416.2716.5015.8215.8415.846,704,847
Nov 14, 2024 0.1 Dividend
Nov 14, 202416.8016.9416.1616.2316.235,685,027
Nov 13, 202417.0117.1716.5616.8716.776,563,540
Nov 12, 202417.6817.7016.9417.1417.048,450,300
Nov 11, 202417.5917.7917.3417.6817.588,389,400
Nov 8, 202417.1018.1017.0017.6317.5317,278,717
Nov 7, 202416.9317.4316.5916.9816.8812,194,200
Nov 6, 202417.2717.7416.9217.2917.1914,830,302
Nov 5, 202416.0617.3015.9217.2217.1217,974,577
Nov 4, 202416.2016.3415.9016.1016.0011,068,193
Nov 1, 202416.8316.9916.1816.2516.1516,305,441
Oct 31, 202416.0117.2315.9116.9716.8722,797,297
Oct 30, 202415.8016.1615.7215.9315.845,971,606
Oct 29, 202416.1816.2115.7815.8515.768,732,835
Oct 28, 202416.2416.5016.0616.2116.119,732,506
Oct 25, 202416.3016.6016.0116.3416.2410,152,163
Oct 24, 202416.1716.7316.0016.3016.2014,298,040
Oct 23, 202415.3916.5015.0016.1816.0816,680,998
Oct 22, 202415.7115.9315.3015.5115.4210,690,823
Oct 21, 202415.0316.0714.9415.8615.7718,032,081
Oct 18, 202414.6115.1914.3715.0514.9611,870,225
Oct 17, 202414.4014.9814.4014.6314.5411,308,990
Oct 16, 202414.1914.4314.0514.3314.254,590,782
Oct 15, 202414.5714.8114.3014.3214.248,550,754
Oct 14, 202414.2714.8914.2214.7014.6113,850,025
Oct 11, 202414.5614.6514.0814.2114.137,574,371
Oct 10, 202415.0015.1514.4614.5714.4811,977,267
Oct 9, 202415.4315.5014.4814.7514.6613,999,713
Oct 8, 202416.4616.5914.9715.8615.7723,696,071
Sep 30, 202414.3815.0814.0815.0814.9916,408,242
Sep 27, 202413.4114.1613.2013.8913.8111,040,891
Sep 26, 202412.8813.2812.8313.2713.195,200,248
Sep 25, 202413.0613.3612.8612.9212.847,733,802
Sep 24, 202412.6813.1012.6813.0412.964,161,800
Sep 23, 202412.6112.8412.6112.6812.601,567,900
Sep 20, 202412.8212.8812.6012.7012.622,375,900
Sep 19, 202412.6712.9812.5712.9012.823,933,000
Sep 18, 202412.4912.7512.3312.6712.592,498,200
Sep 13, 202412.6412.9512.5212.5612.492,856,520
Sep 12, 202412.6012.8512.5212.7312.653,305,873
Sep 11, 202412.5312.6912.5012.5512.481,236,400
Sep 10, 202412.6012.7112.4112.6512.582,188,120
Sep 9, 202412.4012.7212.4012.6612.582,139,854
Sep 6, 202412.7712.8412.5112.5212.453,017,373
Sep 5, 202412.9313.0612.7812.8412.762,934,113
Sep 4, 202412.9313.1512.8012.9312.852,986,000
Sep 3, 202412.9113.1412.8613.0512.973,871,453
Sep 2, 202413.1613.3812.9012.9312.856,444,534
Aug 30, 202412.9413.6612.7513.3913.3111,283,684
Aug 29, 202412.8013.1712.4712.9512.8711,639,759
Aug 28, 202412.4613.6812.4113.3313.2516,549,986
Aug 27, 202412.8613.1912.3912.4412.375,567,930
Aug 26, 202412.5012.8912.4512.8912.816,163,336
Aug 23, 202412.2912.8812.1812.5812.514,860,870
Aug 22, 202412.4012.5912.2812.3212.252,565,600
Aug 21, 202412.3012.4212.2812.3512.281,201,599
Aug 20, 202412.5412.6812.3012.3312.261,900,300
Aug 19, 202412.3612.6512.3512.5412.472,348,944
Aug 16, 202412.6412.7112.3512.3912.323,108,700
Aug 15, 202412.6112.7912.5312.6012.532,820,200
Aug 14, 202412.9612.9712.6412.6912.611,891,300
Aug 13, 202412.6812.8812.6112.7812.701,824,554
Aug 12, 202413.0713.1112.6812.7212.644,055,520
Aug 9, 202413.3013.4513.0913.1013.021,759,700
Aug 8, 202413.4013.4313.0913.2813.202,543,900
Aug 7, 202413.5013.6313.4013.4513.372,631,884
Aug 6, 202413.1613.7013.0813.5513.475,501,700
Aug 5, 202413.0613.3912.9813.0112.934,648,192
Aug 2, 202413.3013.5613.1513.2313.155,914,900
Aug 1, 202413.2913.7713.2013.4713.396,554,800
Jul 31, 202413.1413.4413.0613.3413.264,513,532
Jul 30, 202413.2013.2812.9113.1213.043,117,230
Jul 29, 202412.7613.4512.7613.3113.237,754,952
Jul 26, 202412.2112.7712.1812.7212.645,347,462
Jul 25, 202412.3112.3412.0712.1712.102,961,160
Jul 24, 202412.3312.6212.1312.3112.243,562,692
Jul 23, 202412.8412.8812.2512.2812.216,837,100
Jul 22, 202412.8712.9412.5512.9212.845,520,800
Jul 19, 202412.9012.9912.6612.9112.832,884,700
Jul 18, 202412.7612.9812.5512.9312.853,271,100
Jul 17, 202413.1213.1812.7912.8012.722,614,700
Jul 16, 202413.1613.2213.0113.1213.042,299,200
Jul 15, 202413.2013.2613.0813.1413.061,650,500
Jul 12, 202413.4313.4913.1413.2013.123,412,811
Jul 11, 202413.0513.6513.0513.4713.395,126,309
Jul 10, 202413.1213.2812.6812.8612.786,232,151
Jul 9, 202412.9213.2512.9213.2313.152,701,742
Jul 8, 202413.3613.4313.0013.0212.942,194,800
Jul 5, 202413.2813.5712.8813.4813.405,394,460
Jul 4, 202413.3313.4813.1913.1913.112,938,300
Jul 3, 202413.3513.6013.0413.3413.265,632,000
Jul 2, 202413.9013.9813.1613.3213.2410,850,172
Jul 1, 202413.9614.1013.8014.0413.962,684,163
Jun 28, 202413.8214.1813.7513.9613.883,092,324
Jun 27, 202414.0414.2113.8213.8213.742,324,800
Jun 26, 202413.7014.2513.6014.1914.112,887,887
Jun 25, 202413.7213.9513.6013.7313.653,711,824
Jun 24, 2024 0.15 Dividend
Jun 24, 202414.0514.0513.6213.7513.674,385,600
Jun 21, 202414.7614.7614.2814.2814.055,844,500
Jun 20, 202414.6614.9014.3714.7814.547,452,260
Jun 19, 202414.6614.8514.5314.6614.424,417,900
Jun 18, 202415.1215.1814.6314.7214.488,621,796
Jun 17, 202415.0815.3915.0415.1214.876,436,100
Jun 14, 202415.3815.4315.0115.1514.905,977,850
Jun 13, 202415.6015.6915.3315.4515.204,934,500
Jun 12, 202415.7415.9915.6215.6615.407,060,762
Jun 11, 202415.3915.8214.9815.8115.556,431,305
Jun 7, 202415.7516.1015.3315.4715.2211,105,801
Jun 6, 202415.6716.1015.5415.7415.4811,293,809
Jun 5, 202415.3016.3015.2015.6715.4115,387,414
Jun 4, 202414.6215.4014.5315.3515.109,547,350
Jun 3, 202414.9214.9614.5314.6214.383,900,600
May 31, 202414.7315.1014.6114.9914.744,546,800
May 30, 202414.7115.0014.6914.7714.533,976,958
May 29, 202414.6015.1014.5614.8614.625,283,711
May 28, 202414.3715.0014.2814.7014.465,187,958
May 27, 202414.4114.5114.1014.3314.103,186,100
May 24, 202414.4214.6014.4014.4114.172,482,081
May 23, 202414.8014.8014.4614.5514.314,054,400
May 22, 202415.1715.2214.8214.8714.633,700,100
May 21, 202415.3415.4014.9215.1314.885,371,200
May 20, 202414.9615.4014.9315.3515.107,683,200
May 17, 202414.6714.8114.5514.8014.562,821,174
May 16, 202414.8615.0314.6114.6714.435,167,602
May 15, 202415.0815.1014.8114.8114.574,969,277
May 14, 202414.8815.3414.8415.1814.936,740,874
May 13, 202415.0115.2614.6814.9614.726,425,504
May 10, 202415.3415.5015.0015.1814.936,687,500
May 9, 202414.7915.2614.7315.2414.995,925,469
May 8, 202415.1815.1814.7914.8614.623,868,400
May 7, 202414.9615.2214.8815.1814.936,675,360
May 6, 202414.4315.0914.3014.9614.7212,774,040
Apr 30, 202414.9014.9014.1214.2414.018,447,037

Related Tickers

002114.SZ Yunnan Luoping Zinc&Electricity Co., Ltd.
5.89
-4.54%
 
5541.T Pacific Metals Co., Ltd.
1,662.00
-0.60%
 
VEDL.BO Vedanta Limited
414.95
-1.00%
 
INCO.JK PT Vale Indonesia Tbk
2,480.00
-0.40%