Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	17.78	18.18	17.59	17.91	17.91	0.62%	2,239,647
Dec 31, 2025	17.69	17.90	17.40	17.80	17.80	0.62%	1,696,307
Dec 30, 2025	17.96	18.16	17.61	17.69	17.69	-2.32%	1,522,890
Dec 29, 2025	17.61	18.20	17.60	18.11	18.11	2.84%	2,090,200
Dec 26, 2025	18.08	18.18	17.50	17.61	17.61	-2.76%	1,854,491
Dec 25, 2025	18.35	18.35	18.06	18.11	18.11	-0.88%	1,560,900
Dec 24, 2025	18.15	18.38	18.00	18.27	18.27	0.11%	1,821,550
Dec 23, 2025	18.35	18.52	18.12	18.25	18.25	-0.27%	2,474,398
Dec 22, 2025	18.30	19.62	18.01	18.30	18.30	1.05%	6,139,839
Dec 19, 2025	18.21	18.30	17.73	18.11	18.11	0.72%	1,642,791
Dec 18, 2025	17.05	18.27	17.05	17.98	17.98	4.17%	2,705,713
Dec 17, 2025	17.05	17.39	16.78	17.26	17.26	0.70%	1,325,000
Dec 16, 2025	17.45	17.61	17.05	17.14	17.14	-2.17%	1,330,500
Dec 15, 2025	17.39	17.69	17.04	17.52	17.52	0.63%	1,534,700
Dec 12, 2025	17.73	18.07	17.24	17.41	17.41	-1.42%	1,608,402
Dec 11, 2025	18.21	18.30	17.65	17.66	17.66	-2.43%	1,507,602
Dec 10, 2025	18.57	18.69	18.10	18.10	18.10	-2.79%	1,305,939
Dec 9, 2025	18.79	18.87	18.44	18.62	18.62	-0.59%	1,079,242
Dec 8, 2025	18.46	18.83	18.46	18.73	18.73	1.63%	1,637,191
Dec 5, 2025	18.26	18.50	18.04	18.43	18.43	1.26%	1,076,606
Dec 4, 2025	18.52	18.73	18.11	18.20	18.20	-2.20%	1,252,300
Dec 3, 2025	18.95	18.95	18.40	18.61	18.61	0.32%	1,425,500
Dec 2, 2025	18.71	18.78	18.45	18.55	18.55	-0.91%	1,306,552
Dec 1, 2025	18.89	19.30	18.62	18.72	18.72	-0.90%	2,060,000
Nov 28, 2025	18.50	18.89	18.38	18.89	18.89	2.50%	1,280,191
Nov 27, 2025	18.16	18.50	18.07	18.43	18.43	1.49%	1,536,057
Nov 26, 2025	18.92	18.92	18.00	18.16	18.16	-2.26%	1,740,579
Nov 25, 2025	18.45	18.80	18.28	18.58	18.58	1.20%	1,260,822
Nov 24, 2025	17.86	18.48	17.86	18.36	18.36	4.26%	2,608,322
Nov 21, 2025	18.81	18.99	17.60	17.61	17.61	-6.53%	2,572,700
Nov 20, 2025	18.93	19.40	18.75	18.84	18.84	-0.53%	1,712,600
Nov 19, 2025	19.46	19.47	18.52	18.94	18.94	-1.97%	2,243,300