Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.18	17.25	16.26	17.18	17.18	2.44%	2,112,850
Oct 30, 2026	16.99	17.68	16.67	16.77	16.77	-2.44%	2,618,600
Oct 29, 2026	17.65	17.78	17.10	17.19	17.19	-3.37%	1,392,800
Oct 28, 2026	17.45	17.91	17.11	17.79	17.79	2.71%	1,945,742
Oct 27, 2026	17.92	18.21	17.10	17.32	17.32	-3.35%	1,953,200
Oct 26, 2026	17.99	18.16	17.57	17.92	17.92	-0.39%	1,616,700
Oct 23, 2026	17.14	17.99	16.52	17.99	17.99	1.64%	3,746,345
Oct 22, 2026	18.50	18.89	17.55	17.70	17.70	-4.84%	4,429,820
Oct 21, 2026	19.24	19.24	18.33	18.60	18.60	-3.43%	4,638,475
Oct 20, 2026	20.00	20.19	19.07	19.26	19.26	-4.84%	5,342,800
Oct 19, 2026	19.62	20.28	18.90	20.24	20.24	3.11%	7,387,452
Oct 16, 2026	20.82	21.05	19.49	19.63	19.63	-4.38%	9,514,765
Oct 15, 2026	18.32	20.53	17.77	20.53	20.53	10.02%	5,065,288
Oct 14, 2026	19.62	20.41	18.59	18.66	18.66	-4.80%	3,725,901
Oct 13, 2026	18.36	19.74	18.03	19.60	19.60	4.26%	3,320,600
Oct 12, 2026	19.47	19.47	18.80	18.80	18.80	-3.49%	1,773,600
Oct 9, 2026	19.80	19.83	18.77	19.48	19.48	-1.07%	2,552,799
Oct 8, 2026	20.02	20.50	19.52	19.69	19.69	-1.45%	3,150,041
Sep 30, 2026	19.89	21.18	19.55	19.98	19.98	0.86%	4,649,000
Sep 29, 2026	19.49	20.06	19.25	19.81	19.81	1.80%	1,958,166
Sep 28, 2026	19.69	19.73	19.10	19.46	19.46	-0.66%	1,738,142
Sep 24, 2026	19.75	19.90	19.50	19.59	19.59	-1.16%	1,379,190
Sep 23, 2026	19.83	20.18	19.51	19.82	19.82	-0.20%	2,374,300
Sep 22, 2026	19.00	20.80	19.00	19.86	19.86	4.36%	3,964,031
Sep 21, 2026	18.55	19.12	18.55	19.03	19.03	2.48%	1,326,250
Sep 18, 2026	18.73	18.88	18.53	18.57	18.57	-	1,222,400
Sep 17, 2026	18.52	18.65	18.29	18.57	18.57	-0.21%	1,316,990
Sep 16, 2026	17.95	18.74	17.61	18.61	18.61	3.16%	2,045,790
Sep 15, 2026	18.22	18.40	17.89	18.04	18.04	-0.99%	1,337,200
Sep 14, 2026	18.09	18.35	17.95	18.22	18.22	0.66%	1,362,399
Sep 11, 2026	18.92	18.93	17.75	18.10	18.10	-3.98%	2,272,846
Sep 10, 2026	18.95	19.19	18.71	18.85	18.85	-0.32%	1,899,900
Sep 9, 2026	19.10	19.12	18.65	18.91	18.91	0.37%	1,502,634
Sep 8, 2026	18.78	18.88	18.60	18.84	18.84	0.53%	1,576,466
Sep 7, 2026	18.76	19.10	18.69	18.74	18.74	-0.69%	1,493,493
Sep 4, 2026	18.86	19.22	18.70	18.87	18.87	0.48%	2,168,090
Sep 3, 2026	19.08	19.28	18.78	18.78	18.78	-1.57%	2,580,000
Sep 2, 2026	19.16	19.49	18.93	19.08	19.08	-1.09%	3,073,500
Sep 1, 2026	18.87	19.46	18.80	19.29	19.29	2.33%	5,343,568
Aug 31, 2026	19.00	19.35	18.70	18.85	18.85	-3.33%	6,299,835
Aug 28, 2026	18.40	19.98	17.92	19.50	19.50	5.98%	8,056,979
Aug 27, 2026	17.49	18.56	17.27	18.40	18.40	5.44%	2,741,751
Aug 26, 2026	17.46	17.66	17.23	17.45	17.45	-0.51%	975,644
Aug 25, 2026	17.30	17.60	17.13	17.54	17.54	0.98%	980,939
Aug 24, 2026	17.62	17.68	17.15	17.37	17.37	-0.74%	874,800
Aug 21, 2026	17.55	17.60	17.09	17.50	17.50	-0.34%	1,308,800
Aug 20, 2026	17.37	17.75	17.14	17.56	17.56	2.57%	1,355,800
Aug 19, 2026	17.92	17.92	17.10	17.12	17.12	-4.46%	1,260,600
Aug 18, 2026	17.95	18.01	17.61	17.92	17.92	0.39%	1,584,300
Aug 17, 2026	17.45	17.88	17.26	17.85	17.85	2.70%	1,384,200