Skip to main content
logo
Zhejiang Wanfeng Chemical Co.,Ltd. (SHA:603172)
China flag China · Delayed Price · Currency is CNY
18.40
+0.95 (5.44%)
Aug 27, 2026, 4:00 PM EDT

Zhejiang Wanfeng Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202617.4918.5617.2718.4018.405.44%2,741,751
Aug 26, 202617.4617.6617.2317.4517.45-0.51%975,644
Aug 25, 202617.3017.6017.1317.5417.540.98%980,939
Aug 24, 202617.6217.6817.1517.3717.37-0.74%874,800
Aug 21, 202617.5517.6017.0917.5017.50-0.34%1,308,800
Aug 20, 202617.3717.7517.1417.5617.562.57%1,355,800
Aug 19, 202617.9217.9217.1017.1217.12-4.46%1,260,600
Aug 18, 202617.9518.0117.6117.9217.920.39%1,584,300
Aug 17, 202617.4517.8817.2617.8517.852.70%1,384,200
Aug 14, 202617.6417.6817.2317.3817.38-1.25%1,576,231
Aug 13, 202618.3818.3817.6017.6017.60-3.03%1,690,701
Aug 12, 202617.5218.1517.5218.1518.153.12%1,356,768
Aug 11, 202617.5017.8417.1917.6017.600.40%1,845,000
Aug 10, 202616.9517.5416.8517.5317.533.85%1,512,800
Aug 7, 202616.8516.9816.5616.8816.88-0.53%1,362,819
Aug 6, 202616.8317.0216.5416.9716.970.77%1,321,500
Aug 5, 202616.6116.8716.4216.8416.841.32%1,681,300
Aug 4, 202616.4316.8016.3316.6216.621.78%1,841,700
Aug 3, 202615.8016.4415.7116.3316.333.95%2,137,900
Jul 31, 202615.6016.0715.5115.7115.711.29%1,633,245
Jul 30, 202615.5016.1415.4015.5115.51-0.89%2,306,759
Jul 29, 202615.1215.8615.0815.6515.653.64%2,198,200
Jul 28, 202615.0715.3514.9715.1015.100.20%1,767,805
Jul 27, 202614.6815.1714.4715.0715.072.94%1,255,600
Jul 24, 202615.1515.1914.4514.6414.64-2.98%1,374,900
Jul 23, 202614.4815.1714.3415.0915.094.07%1,631,900
Jul 22, 202614.6714.8614.2114.5014.50-1.09%1,462,200
Jul 21, 202615.0115.0113.3414.6614.66-1.08%2,887,440
Jul 20, 202615.4216.0914.5814.8214.82-4.69%2,606,600
Jul 17, 202616.4416.5415.4015.5515.55-4.31%2,277,500
Jul 16, 202616.5016.6616.1316.2516.25-2.29%1,614,600
Jul 15, 202616.3916.8816.2616.6316.631.16%1,554,500
Jul 14, 202615.9316.5515.7316.4416.442.88%1,953,600
Jul 13, 202616.6516.6515.9115.9815.98-3.56%1,463,100
Jul 10, 202616.0916.9816.0116.5716.572.28%2,046,900
Jul 9, 202616.3216.5015.7016.2016.20-0.80%1,794,423
Jul 8, 202616.6016.6316.1116.3316.33-1.92%1,425,899
Jul 7, 202617.3317.3516.5616.6516.65-2.92%1,758,100
Jul 6, 202617.6017.8917.1117.1517.15-2.56%1,788,366
Jul 3, 202617.8718.1017.0717.6017.60-1.01%3,103,900
Jul 2, 202616.6817.8316.5917.7817.786.15%3,364,400
Jul 1, 202616.4217.0016.1516.7516.751.95%2,759,600
Jun 30, 202616.5716.8616.3016.4316.43-1.02%1,732,100
Jun 29, 202616.8917.0716.1616.6016.60-1.31%2,320,617
Jun 26, 202617.4317.4316.6916.8216.82-3.50%2,017,211
Jun 25, 202618.2518.2717.4217.4317.43-4.34%2,566,200
Jun 24, 202619.2319.2317.9018.2218.22-3.29%2,308,900
Jun 23, 202618.4219.4118.3118.8418.842.11%2,550,700
Jun 22, 202617.6018.4817.4118.4518.453.89%2,712,392
Jun 18, 202617.9518.1817.7617.7617.76-2.26%2,141,483