Want Want China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	3.00	3.00	2.93	2.94	2.94	-1.51%	11,807,911
Nov 3, 2026	2.91	2.99	2.89	2.99	2.99	3.83%	6,977,133
Nov 2, 2026	2.86	2.90	2.83	2.88	2.88	1.59%	7,533,615
Oct 30, 2026	2.73	2.84	2.73	2.83	2.83	3.85%	13,434,040
Oct 29, 2026	2.73	2.74	2.71	2.73	2.73	0.18%	5,082,000
Oct 28, 2026	2.73	2.75	2.70	2.72	2.72	-1.09%	8,382,830
Oct 27, 2026	2.84	2.88	2.74	2.75	2.75	-2.48%	9,032,925
Oct 26, 2026	2.83	2.84	2.78	2.82	2.82	0.71%	10,544,772
Oct 23, 2026	2.83	2.85	2.78	2.80	2.80	-0.88%	20,348,642
Oct 22, 2026	2.83	2.83	2.74	2.83	2.83	-0.18%	11,360,406
Oct 21, 2026	2.95	2.95	2.82	2.83	2.83	-2.41%	9,576,268
Oct 20, 2026	2.86	2.91	2.86	2.90	2.90	1.40%	12,189,000
Oct 16, 2026	2.92	2.96	2.83	2.86	2.86	-2.22%	15,256,612
Oct 15, 2026	2.84	2.94	2.81	2.93	2.93	1.21%	18,424,370
Oct 14, 2026	2.79	2.90	2.79	2.89	2.89	2.66%	24,078,615
Oct 13, 2026	2.78	2.82	2.75	2.82	2.82	-	14,934,870
Oct 12, 2026	2.82	2.84	2.78	2.82	2.82	-0.18%	12,136,300
Oct 9, 2026	2.74	2.82	2.73	2.82	2.82	3.49%	15,009,000
Oct 8, 2026	2.70	2.76	2.70	2.73	2.73	0.55%	12,180,776
Oct 7, 2026	2.75	2.75	2.70	2.71	2.71	-1.28%	11,267,300
Oct 6, 2026	2.74	2.76	2.69	2.75	2.75	1.48%	14,751,156
Oct 5, 2026	2.78	2.78	2.68	2.71	2.71	-1.46%	7,135,111
Oct 2, 2026	2.84	2.84	2.73	2.75	2.75	-2.49%	11,897,003
Sep 30, 2026	2.77	2.83	2.76	2.82	2.82	1.08%	10,555,834
Sep 29, 2026	2.80	2.81	2.77	2.79	2.79	-0.36%	10,354,427
Sep 28, 2026	2.72	2.81	2.72	2.80	2.80	1.27%	10,202,075
Sep 25, 2026	2.72	2.76	2.72	2.76	2.76	-0.90%	5,039,114
Sep 24, 2026	2.74	2.79	2.72	2.79	2.79	1.27%	14,647,000
Sep 23, 2026	2.75	2.76	2.73	2.75	2.75	-0.18%	9,935,526
Sep 22, 2026	2.82	2.83	2.74	2.76	2.76	-2.30%	11,395,943
Sep 21, 2026	2.81	2.83	2.80	2.82	2.82	0.18%	17,582,027
Sep 18, 2026	2.79	2.84	2.79	2.82	2.82	0.54%	23,961,957
Sep 17, 2026	2.79	2.84	2.79	2.80	2.80	-1.41%	4,336,840
Sep 16, 2026	2.81	2.85	2.80	2.84	2.84	0.89%	9,701,000
Sep 15, 2026	2.84	2.86	2.79	2.82	2.82	-0.88%	13,052,041
Sep 14, 2026	2.84	2.86	2.79	2.84	2.84	0.18%	26,195,572
Sep 11, 2026	2.84	2.84	2.79	2.84	2.84	-0.53%	19,354,209
Sep 10, 2026	2.90	2.90	2.84	2.85	2.85	-1.55%	13,890,000
Sep 9, 2026	2.99	3.01	2.88	2.90	2.90	-2.85%	22,229,420
Sep 8, 2026	3.04	3.04	2.95	2.98	2.98	-1.00%	15,736,509
Sep 7, 2026	3.09	3.11	2.98	3.01	3.01	-2.43%	27,168,574
Sep 4, 2026	3.08	3.19	3.04	3.09	3.09	0.98%	9,040,840
Sep 3, 2026	3.00	3.06	2.99	3.06	3.06	1.33%	18,194,763
Sep 2, 2026	3.02	3.05	2.98	3.02	3.02	-0.99%	12,507,655
Sep 1, 2026	3.10	3.10	3.05	3.05	3.05	-0.98%	8,328,843
Aug 31, 2026	3.18	3.18	3.06	3.08	3.08	-2.38%	20,438,253
Aug 28, 2026	3.24	3.24	3.12	3.15	3.15	-0.63%	8,879,507
Aug 27, 2026	3.26	3.27	3.15	3.17	3.17	-2.07%	6,670,464
Aug 26, 2026	3.35	3.38	3.25	3.35	3.24	1.83%	13,804,520
Aug 25, 2026	3.33	3.33	3.24	3.29	3.18	-0.15%	18,791,724