Skip to main content
logo
Zhejiang Wazam New Materials Co.,LTD. (SHA:603186)
China flag China · Delayed Price · Currency is CNY
107.99
+6.18 (6.07%)
Jul 31, 2026, 3:00 PM CST

SHA:603186 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026111.99111.99106.95107.99107.996.07%17,013,317
Jul 30, 2026112.65113.81101.44101.81101.81-9.44%14,387,587
Jul 29, 2026118.02120.70109.51112.42112.42-7.61%18,222,190
Jul 28, 2026128.44131.66121.68121.68121.68-10.00%9,387,659
Jul 27, 2026126.24136.95120.61135.20135.208.59%13,095,010
Jul 24, 2026129.78135.16124.18124.50124.50-6.78%14,018,887
Jul 23, 2026141.58149.16133.13133.55133.55-3.78%16,034,810
Jul 22, 2026142.99156.45136.50138.80138.80-6.22%23,084,292
Jul 21, 2026140.51149.49129.03148.00148.003.23%26,373,264
Jul 20, 2026163.00163.55143.37143.37143.37-10.00%13,749,651
Jul 17, 2026178.00184.16159.30159.30159.30-10.00%20,001,425
Jul 16, 2026169.12190.33166.01177.00177.002.29%21,157,466
Jul 15, 2026183.60186.50170.16173.03173.03-2.25%19,588,451
Jul 14, 2026161.72177.01161.70177.01177.0110.00%20,761,505
Jul 13, 2026172.00179.72160.92160.92160.92-10.00%12,770,225
Jul 10, 2026189.50193.58178.00178.80178.80-5.23%12,243,290
Jul 9, 2026181.41189.90177.00188.66188.666.08%11,766,740
Jul 8, 2026189.00192.06176.17177.85177.85-3.90%8,501,500
Jul 7, 2026186.00193.90182.44185.06185.06-0.79%10,057,410
Jul 6, 2026203.00209.50179.99186.53186.53-6.73%14,268,272
Jul 3, 2026196.31209.71190.00199.99199.992.04%13,731,284
Jul 2, 2026208.07211.00192.43196.00196.00-7.94%12,859,399
Jul 1, 2026222.00227.00210.58212.91212.91-5.50%12,426,631
Jun 30, 2026224.99228.56215.10225.30225.30-0.99%16,311,220
Jun 29, 2026246.96250.00222.53227.55227.55-7.97%16,449,494
Jun 26, 2026261.12267.59242.52247.25247.25-5.92%11,562,990
Jun 25, 2026250.50269.87241.92262.80262.804.94%14,679,535
Jun 24, 2026236.00254.76234.03250.44250.448.13%15,987,694
Jun 23, 2026248.94248.94229.50231.60231.60-7.06%13,320,059
Jun 22, 2026238.11258.00229.39249.19249.194.65%19,510,506
Jun 18, 2026223.38239.99221.22238.11238.115.05%17,678,635
Jun 17, 2026215.00226.67214.30226.67226.6710.00%16,040,710
Jun 16, 2026200.06206.06198.00206.06206.0610.00%5,787,847
Jun 15, 2026178.47187.33178.00187.33187.3310.00%6,151,740
Jun 12, 2026176.00187.42170.05170.30170.30-0.05%21,214,672
Jun 11, 2026166.01174.42159.01170.38170.384.32%19,739,594
Jun 10, 2026152.50164.59152.50163.32163.329.15%22,152,040
Jun 9, 2026143.00149.63137.80149.63149.6310.00%19,562,086
Jun 8, 2026115.24136.03114.50136.03136.0310.00%24,680,180
Jun 5, 2026120.60129.50118.12123.66123.660.07%14,949,370
Jun 4, 2026118.51125.88115.97123.57123.574.27%13,826,250
Jun 3, 2026120.09123.58116.00118.51118.51-2.52%14,899,510
Jun 2, 2026121.20123.20114.17121.57121.571.04%15,109,970
Jun 1, 2026130.00130.76120.00120.32120.32-8.92%16,955,910
May 29, 2026131.40138.95129.18132.10132.10-0.02%16,060,306
May 28, 2026124.01133.66120.18132.12132.122.78%15,913,892
May 27, 2026129.50138.99126.13128.55128.55-3.05%16,535,663
May 26, 2026125.99139.22121.20132.60132.601.03%22,127,260
May 25, 2026124.00131.50118.01131.25131.255.98%24,095,080
May 22, 2026115.29123.84115.29123.84123.8410.00%15,423,088