Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	20.07	20.57	19.60	20.48	20.48	4.12%	3,216,702
Mar 23, 2026	20.60	20.75	19.42	19.67	19.67	-4.98%	4,020,942
Mar 20, 2026	21.40	21.65	20.63	20.70	20.70	-3.27%	2,756,300
Mar 19, 2026	21.77	22.00	21.22	21.40	21.40	-3.08%	2,354,175
Mar 18, 2026	21.80	22.10	21.66	22.08	22.08	1.15%	2,022,700
Mar 17, 2026	22.20	22.39	21.80	21.83	21.83	-2.15%	2,169,200
Mar 16, 2026	22.50	22.69	21.95	22.31	22.31	0.13%	2,668,600
Mar 13, 2026	22.25	22.71	22.25	22.28	22.28	0.36%	3,712,900
Mar 12, 2026	22.60	22.99	22.18	22.20	22.20	-2.20%	3,168,900
Mar 11, 2026	23.50	23.50	22.58	22.70	22.70	-0.96%	3,016,275
Mar 10, 2026	22.86	23.00	22.52	22.92	22.92	0.04%	3,146,175
Mar 9, 2026	22.48	23.50	22.37	22.91	22.91	0.53%	4,825,999
Mar 6, 2026	22.20	22.93	22.20	22.79	22.79	2.47%	3,685,724
Mar 5, 2026	22.80	23.04	22.08	22.24	22.24	-2.20%	3,446,000
Mar 4, 2026	22.20	23.15	22.20	22.74	22.74	0.57%	3,699,499
Mar 3, 2026	23.89	24.00	22.55	22.61	22.61	-3.95%	5,295,538
Mar 2, 2026	24.08	24.56	23.21	23.54	23.54	-4.66%	6,316,455
Feb 27, 2026	24.98	25.20	24.41	24.69	24.69	-1.32%	6,122,436
Feb 26, 2026	25.74	26.50	24.90	25.02	25.02	-3.10%	9,328,669
Feb 25, 2026	24.68	26.22	24.56	25.82	25.82	4.83%	9,862,740
Feb 24, 2026	24.50	24.86	24.06	24.63	24.63	2.45%	5,938,574
Feb 13, 2026	24.45	25.30	24.01	24.04	24.04	-2.12%	6,960,594
Feb 12, 2026	25.50	25.99	24.42	24.56	24.56	-4.62%	12,518,580
Feb 11, 2026	24.51	26.55	24.51	25.75	25.75	-0.08%	13,963,451
Feb 10, 2026	26.48	27.59	25.51	25.77	25.77	-2.79%	17,030,385
Feb 9, 2026	24.41	26.80	23.98	26.51	26.51	6.68%	19,764,583
Feb 6, 2026	23.20	27.74	22.98	24.85	24.85	-1.47%	22,081,640
Feb 5, 2026	26.03	26.90	25.22	25.22	25.22	-9.99%	4,785,100
Feb 4, 2026	30.58	31.13	28.02	28.02	28.02	-9.99%	14,500,900
Feb 3, 2026	31.13	31.13	25.74	31.13	31.13	10.00%	21,687,466
Feb 2, 2026	28.30	28.30	28.30	28.30	28.30	9.99%	5,270,718
Jan 30, 2026	25.73	25.73	25.73	25.73	25.73	10.00%	1,491,469
Jan 29, 2026	21.10	23.39	20.71	23.39	23.39	10.02%	5,340,253
Jan 28, 2026	20.88	21.58	20.88	21.26	21.26	1.24%	3,396,227
Jan 27, 2026	21.30	21.44	20.30	21.00	21.00	-0.80%	2,935,113
Jan 26, 2026	21.00	21.63	20.86	21.17	21.17	0.81%	3,341,154
Jan 23, 2026	20.95	21.15	20.66	21.00	21.00	0.38%	2,355,611
Jan 22, 2026	20.88	21.35	20.51	20.92	20.92	0.19%	3,023,300
Jan 21, 2026	20.36	21.17	20.07	20.88	20.88	1.85%	4,491,600
Jan 20, 2026	20.13	20.91	19.56	20.50	20.50	1.84%	4,644,516
Jan 19, 2026	19.08	20.38	18.79	20.13	20.13	5.17%	5,071,510
Jan 16, 2026	18.80	19.48	18.60	19.14	19.14	1.75%	3,568,851
Jan 15, 2026	18.51	19.06	18.25	18.81	18.81	1.68%	2,234,100
Jan 14, 2026	18.00	18.90	17.87	18.50	18.50	2.38%	4,177,247
Jan 13, 2026	17.95	18.40	17.77	18.07	18.07	1.01%	2,752,000
Jan 12, 2026	17.69	17.89	17.50	17.89	17.89	1.36%	2,870,500
Jan 9, 2026	17.78	17.78	17.36	17.65	17.65	-0.28%	2,479,900
Jan 8, 2026	17.41	17.77	17.35	17.70	17.70	1.14%	1,730,594
Jan 7, 2026	17.72	17.73	17.26	17.50	17.50	-1.13%	1,896,100
Jan 6, 2026	17.91	18.08	17.51	17.70	17.70	-1.17%	2,270,300