Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	19.36	19.36	18.74	18.95	18.95	-2.02%	2,542,800
Jun 15, 2026	19.14	19.68	19.07	19.34	19.34	1.90%	2,358,500
Jun 12, 2026	18.83	19.37	18.25	19.05	18.98	2.97%	2,358,700
Jun 11, 2026	18.71	18.90	18.27	18.50	18.43	-1.49%	1,401,100
Jun 10, 2026	18.76	19.20	18.31	18.78	18.71	0.16%	2,233,600
Jun 9, 2026	18.79	18.94	18.30	18.75	18.68	2.29%	2,355,417
Jun 8, 2026	18.70	19.20	18.06	18.33	18.26	-4.03%	1,976,200
Jun 5, 2026	19.11	19.35	18.45	19.10	19.03	0.53%	2,061,159
Jun 4, 2026	19.35	19.54	18.90	19.00	18.93	-2.36%	1,469,010
Jun 3, 2026	19.81	20.09	19.21	19.46	19.39	-1.77%	1,872,544
Jun 2, 2026	20.59	20.79	19.50	19.81	19.74	-3.88%	2,044,800
Jun 1, 2026	19.76	21.23	19.53	20.61	20.53	4.46%	3,342,300
May 29, 2026	20.18	20.55	19.55	19.73	19.66	-1.99%	2,774,800
May 28, 2026	20.20	20.45	19.75	20.13	20.06	0.25%	2,080,500
May 27, 2026	20.91	20.95	19.91	20.08	20.01	-3.88%	2,570,064
May 26, 2026	21.01	21.68	20.65	20.89	20.81	-1.60%	2,535,133
May 25, 2026	22.10	22.23	20.96	21.23	21.15	-3.94%	3,731,567
May 22, 2026	21.93	22.28	21.45	22.10	22.02	1.01%	3,308,858
May 21, 2026	23.23	23.23	21.86	21.88	21.80	-5.77%	5,849,400
May 20, 2026	23.49	23.95	23.06	23.22	23.13	-1.19%	5,114,034
May 19, 2026	23.12	23.76	22.90	23.50	23.41	0.64%	5,727,807
May 18, 2026	22.50	24.34	22.50	23.35	23.26	1.74%	8,234,100
May 15, 2026	22.18	23.19	22.00	22.95	22.87	3.47%	5,005,800
May 14, 2026	22.02	22.56	21.99	22.18	22.10	0.73%	2,658,400
May 13, 2026	21.85	22.19	21.84	22.02	21.94	0.73%	2,864,400
May 12, 2026	22.83	22.90	21.73	21.86	21.78	-4.21%	4,479,850
May 11, 2026	22.49	22.99	21.90	22.82	22.74	3.02%	4,490,900
May 8, 2026	21.67	22.36	21.65	22.15	22.07	2.12%	2,719,800
May 7, 2026	21.94	21.98	21.58	21.69	21.61	-0.82%	2,465,000
May 6, 2026	21.58	21.98	21.50	21.87	21.79	1.34%	3,241,326
Apr 30, 2026	21.45	21.88	21.06	21.58	21.50	0.37%	2,183,484
Apr 29, 2026	21.35	21.69	20.89	21.50	21.42	0.99%	3,370,226
Apr 28, 2026	21.69	21.69	21.00	21.29	21.21	1.14%	2,566,500
Apr 27, 2026	20.91	21.09	20.50	21.05	20.97	0.67%	1,564,800
Apr 24, 2026	20.50	21.14	20.40	20.91	20.83	0.77%	1,605,200
Apr 23, 2026	21.46	21.48	20.60	20.75	20.67	-3.49%	2,570,669
Apr 22, 2026	21.30	22.16	21.20	21.50	21.42	1.03%	2,920,300
Apr 21, 2026	21.16	21.48	20.86	21.28	21.20	1.04%	1,958,300
Apr 20, 2026	20.94	21.09	20.61	21.06	20.98	1.10%	1,407,160
Apr 17, 2026	21.25	21.30	20.55	20.83	20.75	-1.65%	1,806,000
Apr 16, 2026	20.80	21.26	20.60	21.18	21.10	1.92%	1,689,100
Apr 15, 2026	21.14	21.26	20.75	20.78	20.70	-1.05%	2,038,402
Apr 14, 2026	21.48	21.50	20.74	21.00	20.92	-1.78%	2,374,500
Apr 13, 2026	21.28	21.45	20.81	21.38	21.30	0.85%	2,134,700
Apr 10, 2026	21.16	21.49	21.08	21.20	21.12	0.66%	1,559,859
Apr 9, 2026	21.43	21.48	21.00	21.06	20.98	-2.05%	1,687,900
Apr 8, 2026	21.20	21.50	21.05	21.50	21.42	2.53%	2,080,900
Apr 7, 2026	20.45	21.15	20.45	20.97	20.89	2.54%	1,701,700
Apr 3, 2026	20.98	21.16	20.35	20.45	20.37	-2.80%	1,354,700
Apr 2, 2026	21.52	21.68	20.90	21.04	20.96	-2.23%	1,616,400