Zhejiang Wanfeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	17.64	17.68	17.23	17.38	17.38	-1.25%	1,576,231
Aug 13, 2026	18.38	18.38	17.60	17.60	17.60	-3.03%	1,690,701
Aug 12, 2026	17.52	18.15	17.52	18.15	18.15	3.12%	1,356,768
Aug 11, 2026	17.50	17.84	17.19	17.60	17.60	0.40%	1,845,000
Aug 10, 2026	16.95	17.54	16.85	17.53	17.53	3.85%	1,512,800
Aug 7, 2026	16.85	16.98	16.56	16.88	16.88	-0.53%	1,362,819
Aug 6, 2026	16.83	17.02	16.54	16.97	16.97	0.77%	1,321,500
Aug 5, 2026	16.61	16.87	16.42	16.84	16.84	1.32%	1,681,300
Aug 4, 2026	16.43	16.80	16.33	16.62	16.62	1.78%	1,841,700
Aug 3, 2026	15.80	16.44	15.71	16.33	16.33	3.95%	2,137,900
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