Zhejiang Wazam New Materials Co.,LTD. (SHA:603186)
China · Delayed Price · Currency is CNY 178.80
-9.86 (-5.23%)
Jul 10, 2026, 3:00 PM CST
SHA:603186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 189.50 | 193.58 | 178.00 | 178.80 | 178.80 | -5.23% | 12,243,290 |
| Jul 9, 2026 | 181.41 | 189.90 | 177.00 | 188.66 | 188.66 | 6.08% | 11,766,740 |
| Jul 8, 2026 | 189.00 | 192.06 | 176.17 | 177.85 | 177.85 | -3.90% | 8,501,500 |
| Jul 7, 2026 | 186.00 | 193.90 | 182.44 | 185.06 | 185.06 | -0.79% | 10,057,410 |
| Jul 6, 2026 | 203.00 | 209.50 | 179.99 | 186.53 | 186.53 | -6.73% | 14,268,272 |
| Jul 3, 2026 | 196.31 | 209.71 | 190.00 | 199.99 | 199.99 | 2.04% | 13,731,284 |
| Jul 2, 2026 | 208.07 | 211.00 | 192.43 | 196.00 | 196.00 | -7.94% | 12,859,399 |
| Jul 1, 2026 | 222.00 | 227.00 | 210.58 | 212.91 | 212.91 | -5.50% | 12,426,631 |
| Jun 30, 2026 | 224.99 | 228.56 | 215.10 | 225.30 | 225.30 | -0.99% | 16,311,220 |
| Jun 29, 2026 | 246.96 | 250.00 | 222.53 | 227.55 | 227.55 | -7.97% | 16,449,494 |
| Jun 26, 2026 | 261.12 | 267.59 | 242.52 | 247.25 | 247.25 | -5.92% | 11,562,990 |
| Jun 25, 2026 | 250.50 | 269.87 | 241.92 | 262.80 | 262.80 | 4.94% | 14,679,535 |
| Jun 24, 2026 | 236.00 | 254.76 | 234.03 | 250.44 | 250.44 | 8.13% | 15,987,694 |
| Jun 23, 2026 | 248.94 | 248.94 | 229.50 | 231.60 | 231.60 | -7.06% | 13,320,059 |
| Jun 22, 2026 | 238.11 | 258.00 | 229.39 | 249.19 | 249.19 | 4.65% | 19,510,506 |
| Jun 18, 2026 | 223.38 | 239.99 | 221.22 | 238.11 | 238.11 | 5.05% | 17,678,635 |
| Jun 17, 2026 | 215.00 | 226.67 | 214.30 | 226.67 | 226.67 | 10.00% | 16,040,710 |
| Jun 16, 2026 | 200.06 | 206.06 | 198.00 | 206.06 | 206.06 | 10.00% | 5,787,847 |
| Jun 15, 2026 | 178.47 | 187.33 | 178.00 | 187.33 | 187.33 | 10.00% | 6,151,740 |
| Jun 12, 2026 | 176.00 | 187.42 | 170.05 | 170.30 | 170.30 | -0.05% | 21,214,672 |
| Jun 11, 2026 | 166.01 | 174.42 | 159.01 | 170.38 | 170.38 | 4.32% | 19,739,594 |
| Jun 10, 2026 | 152.50 | 164.59 | 152.50 | 163.32 | 163.32 | 9.15% | 22,152,040 |
| Jun 9, 2026 | 143.00 | 149.63 | 137.80 | 149.63 | 149.63 | 10.00% | 19,562,086 |
| Jun 8, 2026 | 115.24 | 136.03 | 114.50 | 136.03 | 136.03 | 10.00% | 24,680,180 |
| Jun 5, 2026 | 120.60 | 129.50 | 118.12 | 123.66 | 123.66 | 0.07% | 14,949,370 |
| Jun 4, 2026 | 118.51 | 125.88 | 115.97 | 123.57 | 123.57 | 4.27% | 13,826,250 |
| Jun 3, 2026 | 120.09 | 123.58 | 116.00 | 118.51 | 118.51 | -2.52% | 14,899,510 |
| Jun 2, 2026 | 121.20 | 123.20 | 114.17 | 121.57 | 121.57 | 1.04% | 15,109,970 |
| Jun 1, 2026 | 130.00 | 130.76 | 120.00 | 120.32 | 120.32 | -8.92% | 16,955,910 |
| May 29, 2026 | 131.40 | 138.95 | 129.18 | 132.10 | 132.10 | -0.02% | 16,060,306 |
| May 28, 2026 | 124.01 | 133.66 | 120.18 | 132.12 | 132.12 | 2.78% | 15,913,892 |
| May 27, 2026 | 129.50 | 138.99 | 126.13 | 128.55 | 128.55 | -3.05% | 16,535,663 |
| May 26, 2026 | 125.99 | 139.22 | 121.20 | 132.60 | 132.60 | 1.03% | 22,127,260 |
| May 25, 2026 | 124.00 | 131.50 | 118.01 | 131.25 | 131.25 | 5.98% | 24,095,080 |
| May 22, 2026 | 115.29 | 123.84 | 115.29 | 123.84 | 123.84 | 10.00% | 15,423,088 |
| May 21, 2026 | 120.02 | 123.57 | 111.11 | 112.58 | 112.58 | -1.24% | 20,510,618 |
| May 20, 2026 | 101.95 | 113.99 | 100.95 | 113.99 | 113.99 | 10.00% | 16,136,265 |
| May 19, 2026 | 98.50 | 104.80 | 94.88 | 103.63 | 103.63 | 3.35% | 15,874,947 |
| May 18, 2026 | 98.00 | 104.33 | 97.01 | 100.27 | 100.27 | -0.63% | 14,886,913 |
| May 15, 2026 | 106.00 | 109.60 | 98.96 | 100.91 | 100.91 | -4.97% | 18,575,751 |
| May 14, 2026 | 105.77 | 110.98 | 100.88 | 106.32 | 106.19 | 1.59% | 17,960,620 |
| May 13, 2026 | 96.20 | 105.49 | 95.01 | 104.66 | 104.53 | 6.89% | 19,007,610 |
| May 12, 2026 | 90.20 | 97.91 | 89.40 | 97.91 | 97.79 | 10.00% | 21,420,570 |
| May 11, 2026 | 87.00 | 91.11 | 84.00 | 89.01 | 88.90 | 3.37% | 16,638,890 |
| May 8, 2026 | 85.19 | 87.99 | 83.60 | 86.11 | 86.00 | -0.68% | 11,626,340 |
| May 7, 2026 | 81.30 | 87.63 | 80.10 | 86.70 | 86.59 | 5.95% | 15,020,440 |
| May 6, 2026 | 81.00 | 83.99 | 81.00 | 81.83 | 81.73 | 3.35% | 17,758,040 |
| Apr 30, 2026 | 80.20 | 80.99 | 77.01 | 79.18 | 79.08 | -1.92% | 18,836,720 |
| Apr 29, 2026 | 76.00 | 82.46 | 75.00 | 80.73 | 80.63 | 5.63% | 19,621,100 |
| Apr 28, 2026 | 75.29 | 80.33 | 75.00 | 76.43 | 76.34 | 1.50% | 21,247,510 |