Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.91	20.95	19.91	20.08	20.08	-3.88%	2,570,064
May 26, 2026	21.01	21.68	20.65	20.89	20.89	-1.60%	2,535,133
May 25, 2026	22.10	22.23	20.96	21.23	21.23	-3.94%	3,731,567
May 22, 2026	21.93	22.28	21.45	22.10	22.10	1.01%	3,308,858
May 21, 2026	23.23	23.23	21.86	21.88	21.88	-5.77%	5,849,400
May 20, 2026	23.49	23.95	23.06	23.22	23.22	-1.19%	5,114,034
May 19, 2026	23.12	23.76	22.90	23.50	23.50	0.64%	5,727,807
May 18, 2026	22.50	24.34	22.50	23.35	23.35	1.74%	8,234,100
May 15, 2026	22.18	23.19	22.00	22.95	22.95	3.47%	5,005,800
May 14, 2026	22.02	22.56	21.99	22.18	22.18	0.73%	2,658,400
May 13, 2026	21.85	22.19	21.84	22.02	22.02	0.73%	2,864,400
May 12, 2026	22.83	22.90	21.73	21.86	21.86	-4.21%	4,479,850
May 11, 2026	22.49	22.99	21.90	22.82	22.82	3.02%	4,490,900
May 8, 2026	21.67	22.36	21.65	22.15	22.15	2.12%	2,719,800
May 7, 2026	21.94	21.98	21.58	21.69	21.69	-0.82%	2,465,000
May 6, 2026	21.58	21.98	21.50	21.87	21.87	1.34%	3,241,326
Apr 30, 2026	21.45	21.88	21.06	21.58	21.58	0.37%	2,183,484
Apr 29, 2026	21.35	21.69	20.89	21.50	21.50	0.99%	3,370,226
Apr 28, 2026	21.69	21.69	21.00	21.29	21.29	1.14%	2,566,500
Apr 27, 2026	20.91	21.09	20.50	21.05	21.05	0.67%	1,564,800
Apr 24, 2026	20.50	21.14	20.40	20.91	20.91	0.77%	1,605,200
Apr 23, 2026	21.46	21.48	20.60	20.75	20.75	-3.49%	2,570,669
Apr 22, 2026	21.30	22.16	21.20	21.50	21.50	1.03%	2,920,300
Apr 21, 2026	21.16	21.48	20.86	21.28	21.28	1.04%	1,958,300
Apr 20, 2026	20.94	21.09	20.61	21.06	21.06	1.10%	1,407,160
Apr 17, 2026	21.25	21.30	20.55	20.83	20.83	-1.65%	1,806,000
Apr 16, 2026	20.80	21.26	20.60	21.18	21.18	1.92%	1,689,100
Apr 15, 2026	21.14	21.26	20.75	20.78	20.78	-1.05%	2,038,402
Apr 14, 2026	21.48	21.50	20.74	21.00	21.00	-1.78%	2,374,500
Apr 13, 2026	21.28	21.45	20.81	21.38	21.38	0.85%	2,134,700
Apr 10, 2026	21.16	21.49	21.08	21.20	21.20	0.66%	1,559,859
Apr 9, 2026	21.43	21.48	21.00	21.06	21.06	-2.05%	1,687,900
Apr 8, 2026	21.20	21.50	21.05	21.50	21.50	2.53%	2,080,900
Apr 7, 2026	20.45	21.15	20.45	20.97	20.97	2.54%	1,701,700
Apr 3, 2026	20.98	21.16	20.35	20.45	20.45	-2.80%	1,354,700
Apr 2, 2026	21.52	21.68	20.90	21.04	21.04	-2.23%	1,616,400
Apr 1, 2026	21.30	21.57	21.10	21.52	21.52	2.92%	1,920,640
Mar 31, 2026	21.31	21.46	20.89	20.91	20.91	-2.01%	1,809,500
Mar 30, 2026	20.56	21.61	20.56	21.34	21.34	1.67%	2,784,200
Mar 27, 2026	20.50	21.13	20.50	20.99	20.99	0.33%	1,420,400
Mar 26, 2026	21.00	21.25	20.65	20.92	20.92	-0.90%	2,199,348
Mar 25, 2026	20.47	21.32	20.47	21.11	21.11	3.08%	2,302,300
Mar 24, 2026	20.07	20.57	19.60	20.48	20.48	4.12%	3,216,702
Mar 23, 2026	20.60	20.75	19.42	19.67	19.67	-4.98%	4,020,942
Mar 20, 2026	21.40	21.65	20.63	20.70	20.70	-3.27%	2,756,300
Mar 19, 2026	21.77	22.00	21.22	21.40	21.40	-3.08%	2,354,175
Mar 18, 2026	21.80	22.10	21.66	22.08	22.08	1.15%	2,022,700
Mar 17, 2026	22.20	22.39	21.80	21.83	21.83	-2.15%	2,169,200
Mar 16, 2026	22.50	22.69	21.95	22.31	22.31	0.13%	2,668,600
Mar 13, 2026	22.25	22.71	22.25	22.28	22.28	0.36%	3,712,900