Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.60	16.07	15.51	15.71	15.71	1.29%	1,633,245
Jul 30, 2026	15.50	16.14	15.40	15.51	15.51	-0.89%	2,306,759
Jul 29, 2026	15.12	15.86	15.08	15.65	15.65	3.64%	2,198,200
Jul 28, 2026	15.07	15.35	14.97	15.10	15.10	0.20%	1,767,805
Jul 27, 2026	14.68	15.17	14.47	15.07	15.07	2.94%	1,255,600
Jul 24, 2026	15.15	15.19	14.45	14.64	14.64	-2.98%	1,374,900
Jul 23, 2026	14.48	15.17	14.34	15.09	15.09	4.07%	1,631,900
Jul 22, 2026	14.67	14.86	14.21	14.50	14.50	-1.09%	1,462,200
Jul 21, 2026	15.01	15.01	13.34	14.66	14.66	-1.08%	2,887,440
Jul 20, 2026	15.42	16.09	14.58	14.82	14.82	-4.69%	2,606,600
Jul 17, 2026	16.44	16.54	15.40	15.55	15.55	-4.31%	2,277,500
Jul 16, 2026	16.50	16.66	16.13	16.25	16.25	-2.29%	1,614,600
Jul 15, 2026	16.39	16.88	16.26	16.63	16.63	1.16%	1,554,500
Jul 14, 2026	15.93	16.55	15.73	16.44	16.44	2.88%	1,953,600
Jul 13, 2026	16.65	16.65	15.91	15.98	15.98	-3.56%	1,463,100
Jul 10, 2026	16.09	16.98	16.01	16.57	16.57	2.28%	2,046,900
Jul 9, 2026	16.32	16.50	15.70	16.20	16.20	-0.80%	1,794,423
Jul 8, 2026	16.60	16.63	16.11	16.33	16.33	-1.92%	1,425,899
Jul 7, 2026	17.33	17.35	16.56	16.65	16.65	-2.92%	1,758,100
Jul 6, 2026	17.60	17.89	17.11	17.15	17.15	-2.56%	1,788,366
Jul 3, 2026	17.87	18.10	17.07	17.60	17.60	-1.01%	3,103,900
Jul 2, 2026	16.68	17.83	16.59	17.78	17.78	6.15%	3,364,400
Jul 1, 2026	16.42	17.00	16.15	16.75	16.75	1.95%	2,759,600
Jun 30, 2026	16.57	16.86	16.30	16.43	16.43	-1.02%	1,732,100
Jun 29, 2026	16.89	17.07	16.16	16.60	16.60	-1.31%	2,320,617
Jun 26, 2026	17.43	17.43	16.69	16.82	16.82	-3.50%	2,017,211
Jun 25, 2026	18.25	18.27	17.42	17.43	17.43	-4.34%	2,566,200
Jun 24, 2026	19.23	19.23	17.90	18.22	18.22	-3.29%	2,308,900
Jun 23, 2026	18.42	19.41	18.31	18.84	18.84	2.11%	2,550,700
Jun 22, 2026	17.60	18.48	17.41	18.45	18.45	3.89%	2,712,392
Jun 18, 2026	17.95	18.18	17.76	17.76	17.76	-2.26%	2,141,483
Jun 17, 2026	18.95	18.95	18.09	18.17	18.17	-4.12%	1,947,500
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