Zhejiang Wazam New Materials Co.,LTD. (SHA:603186)
China · Delayed Price · Currency is CNY 201.65
+11.75 (6.19%)
Oct 23, 2026, 3:00 PM CST
SHA:603186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 195.00 | 208.89 | 176.00 | 201.65 | 201.65 | 6.19% | 33,921,728 |
| Oct 22, 2026 | 205.00 | 205.50 | 187.81 | 189.90 | 189.90 | -6.31% | 14,594,910 |
| Oct 21, 2026 | 199.00 | 206.32 | 195.01 | 202.68 | 202.68 | 5.33% | 14,707,110 |
| Oct 20, 2026 | 185.50 | 197.44 | 179.80 | 192.42 | 192.42 | 3.04% | 12,209,220 |
| Oct 19, 2026 | 188.90 | 190.90 | 173.58 | 186.74 | 186.74 | -1.71% | 12,960,830 |
| Oct 16, 2026 | 196.99 | 198.98 | 187.37 | 189.99 | 189.99 | -0.01% | 13,867,260 |
| Oct 15, 2026 | 195.00 | 201.79 | 190.00 | 190.00 | 190.00 | -5.95% | 16,972,330 |
| Oct 14, 2026 | 196.99 | 209.00 | 195.87 | 202.01 | 202.01 | 4.13% | 20,030,319 |
| Oct 13, 2026 | 169.75 | 195.78 | 169.75 | 193.99 | 193.99 | 4.40% | 23,173,600 |
| Oct 12, 2026 | 199.46 | 201.00 | 185.81 | 185.81 | 185.81 | -10.00% | 18,829,520 |
| Oct 9, 2026 | 215.50 | 217.00 | 201.83 | 206.46 | 206.46 | -7.93% | 22,596,366 |
| Oct 8, 2026 | 218.46 | 233.00 | 212.97 | 224.25 | 224.25 | 5.45% | 25,138,710 |
| Sep 30, 2026 | 211.99 | 219.77 | 205.06 | 212.66 | 212.66 | 0.31% | 15,657,999 |
| Sep 29, 2026 | 203.00 | 215.20 | 201.10 | 212.00 | 212.00 | 3.62% | 14,537,620 |
| Sep 28, 2026 | 213.38 | 219.20 | 202.50 | 204.60 | 204.60 | -4.08% | 13,817,342 |
| Sep 24, 2026 | 228.60 | 231.00 | 212.18 | 213.30 | 213.30 | -6.32% | 14,441,200 |
| Sep 23, 2026 | 229.78 | 232.90 | 224.50 | 227.70 | 227.70 | 0.53% | 13,571,900 |
| Sep 22, 2026 | 237.99 | 239.01 | 225.52 | 226.50 | 226.50 | -2.24% | 16,205,533 |
| Sep 21, 2026 | 228.18 | 235.89 | 226.78 | 231.70 | 231.70 | 2.17% | 15,566,332 |
| Sep 18, 2026 | 237.94 | 242.80 | 220.10 | 226.78 | 226.78 | -1.40% | 22,909,314 |
| Sep 17, 2026 | 250.00 | 253.00 | 230.00 | 230.00 | 230.00 | -9.45% | 24,712,051 |
| Sep 16, 2026 | 260.00 | 264.00 | 241.00 | 253.99 | 253.99 | 0.96% | 27,477,374 |
| Sep 15, 2026 | 239.70 | 251.57 | 239.70 | 251.57 | 251.57 | 10.00% | 9,953,232 |
| Sep 14, 2026 | 221.74 | 237.99 | 217.42 | 228.70 | 228.70 | 0.42% | 21,471,250 |
| Sep 11, 2026 | 216.50 | 236.88 | 207.80 | 227.74 | 227.74 | 4.47% | 26,487,432 |
| Sep 10, 2026 | 212.00 | 223.30 | 204.28 | 217.99 | 217.99 | 2.80% | 25,176,510 |
| Sep 9, 2026 | 196.64 | 212.06 | 193.50 | 212.06 | 212.06 | 10.00% | 22,599,874 |
| Sep 8, 2026 | 191.00 | 202.00 | 191.00 | 192.78 | 192.78 | 3.60% | 26,625,800 |
| Sep 7, 2026 | 174.20 | 186.09 | 172.64 | 186.09 | 186.09 | 10.00% | 20,506,370 |
| Sep 4, 2026 | 183.62 | 187.99 | 167.50 | 169.17 | 169.17 | -6.20% | 17,320,670 |
| Sep 3, 2026 | 184.00 | 184.98 | 173.56 | 180.36 | 180.36 | -0.52% | 15,863,641 |
| Sep 2, 2026 | 169.46 | 184.49 | 169.46 | 181.31 | 181.31 | 5.99% | 25,318,285 |
| Sep 1, 2026 | 180.91 | 181.99 | 167.59 | 171.07 | 171.07 | -6.26% | 18,553,719 |
| Aug 31, 2026 | 178.00 | 188.47 | 178.00 | 182.50 | 182.50 | -0.60% | 23,038,012 |
| Aug 28, 2026 | 183.94 | 197.77 | 182.98 | 183.60 | 183.60 | 0.11% | 26,078,230 |
| Aug 27, 2026 | 179.81 | 188.88 | 172.67 | 183.39 | 183.39 | 4.59% | 29,363,641 |
| Aug 26, 2026 | 177.21 | 180.79 | 165.88 | 175.35 | 175.35 | 0.40% | 24,739,820 |
| Aug 25, 2026 | 164.00 | 175.00 | 163.26 | 174.65 | 174.65 | 5.67% | 25,807,100 |
| Aug 24, 2026 | 172.90 | 174.99 | 160.67 | 165.28 | 165.28 | -4.11% | 18,546,015 |
| Aug 21, 2026 | 163.38 | 180.40 | 163.38 | 172.37 | 172.37 | 5.10% | 26,841,216 |
| Aug 20, 2026 | 173.47 | 173.47 | 161.00 | 164.00 | 164.00 | -6.29% | 26,293,510 |
| Aug 19, 2026 | 174.99 | 198.00 | 165.78 | 175.00 | 175.00 | -4.99% | 40,453,201 |
| Aug 18, 2026 | 202.70 | 202.70 | 182.98 | 184.20 | 184.20 | -0.06% | 30,837,393 |
| Aug 17, 2026 | 184.31 | 184.31 | 180.00 | 184.31 | 184.31 | 10.00% | 4,685,500 |
| Aug 14, 2026 | 155.10 | 167.55 | 155.10 | 167.55 | 167.55 | 10.00% | 9,441,036 |
| Aug 13, 2026 | 161.99 | 167.68 | 151.40 | 152.32 | 152.32 | -2.05% | 22,419,604 |
| Aug 12, 2026 | 147.75 | 156.82 | 147.75 | 155.50 | 155.50 | 5.07% | 18,844,183 |
| Aug 11, 2026 | 147.90 | 153.00 | 143.26 | 148.00 | 148.00 | -2.63% | 20,633,633 |
| Aug 10, 2026 | 150.00 | 154.80 | 141.08 | 152.00 | 152.00 | 6.29% | 30,342,948 |
| Aug 7, 2026 | 132.30 | 143.00 | 132.30 | 143.00 | 143.00 | 10.00% | 17,018,257 |