Zhejiang Wazam New Materials Co.,LTD. (SHA:603186)
China · Delayed Price · Currency is CNY 212.66
+0.66 (0.31%)
Sep 30, 2026, 3:00 PM CST
SHA:603186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 122.00 | 131.24 | 122.00 | 130.00 | 130.00 | 8.96% | 23,882,175 |
| Aug 5, 2026 | 109.44 | 119.31 | 107.44 | 119.31 | 119.31 | 10.00% | 14,283,121 |
| Aug 4, 2026 | 100.57 | 108.46 | 98.01 | 108.46 | 108.46 | 10.00% | 11,841,755 |
| Aug 3, 2026 | 106.00 | 107.45 | 97.80 | 98.60 | 98.60 | -8.70% | 14,790,100 |
| Jul 31, 2026 | 111.99 | 111.99 | 106.95 | 107.99 | 107.99 | 6.07% | 17,013,317 |
| Jul 30, 2026 | 112.65 | 113.81 | 101.44 | 101.81 | 101.81 | -9.44% | 14,387,587 |
| Jul 29, 2026 | 118.02 | 120.70 | 109.51 | 112.42 | 112.42 | -7.61% | 18,222,190 |
| Jul 28, 2026 | 128.44 | 131.66 | 121.68 | 121.68 | 121.68 | -10.00% | 9,387,659 |
| Jul 27, 2026 | 126.24 | 136.95 | 120.61 | 135.20 | 135.20 | 8.59% | 13,095,010 |
| Jul 24, 2026 | 129.78 | 135.16 | 124.18 | 124.50 | 124.50 | -6.78% | 14,018,887 |
| Jul 23, 2026 | 141.58 | 149.16 | 133.13 | 133.55 | 133.55 | -3.78% | 16,034,810 |
| Jul 22, 2026 | 142.99 | 156.45 | 136.50 | 138.80 | 138.80 | -6.22% | 23,084,292 |