Zhejiang Wazam New Materials Co.,LTD. (SHA:603186)
China · Delayed Price · Currency is CNY 165.28
-7.09 (-4.11%)
Aug 24, 2026, 3:00 PM CST
SHA:603186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 140.51 | 149.49 | 129.03 | 148.00 | 148.00 | 3.23% | 26,373,264 |
| Jul 20, 2026 | 163.00 | 163.55 | 143.37 | 143.37 | 143.37 | -10.00% | 13,749,651 |
| Jul 17, 2026 | 178.00 | 184.16 | 159.30 | 159.30 | 159.30 | -10.00% | 20,001,425 |
| Jul 16, 2026 | 169.12 | 190.33 | 166.01 | 177.00 | 177.00 | 2.29% | 21,157,466 |
| Jul 15, 2026 | 183.60 | 186.50 | 170.16 | 173.03 | 173.03 | -2.25% | 19,588,451 |
| Jul 14, 2026 | 161.72 | 177.01 | 161.70 | 177.01 | 177.01 | 10.00% | 20,761,505 |
| Jul 13, 2026 | 172.00 | 179.72 | 160.92 | 160.92 | 160.92 | -10.00% | 12,770,225 |
| 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 |