Zhejiang Wufangzhai Industry Co., Ltd. (SHA:603237)
China · Delayed Price · Currency is CNY 17.35
+0.07 (0.41%)
At close: Aug 1, 2025, 2:57 PM CST
SHA:603237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.28 | 17.40 | 17.25 | 17.35 | - | 0.41% | 1,377,558 |
| Jul 31, 2025 | 17.60 | 17.63 | 17.21 | 17.28 | - | -1.82% | 2,490,052 |
| Jul 30, 2025 | 17.48 | 17.66 | 17.42 | 17.60 | - | 0.69% | 2,435,256 |
| Jul 29, 2025 | 17.49 | 17.62 | 17.28 | 17.48 | - | -0.29% | 2,362,268 |
| Jul 28, 2025 | 17.80 | 17.84 | 17.48 | 17.53 | - | -0.74% | 2,813,854 |
| Jul 25, 2025 | 17.42 | 17.86 | 17.31 | 17.66 | - | 1.38% | 5,164,611 |
| Jul 24, 2025 | 17.21 | 17.59 | 17.14 | 17.42 | - | 1.52% | 3,699,762 |
| Jul 23, 2025 | 17.13 | 17.28 | 17.13 | 17.16 | - | 0.12% | 3,431,616 |
| Jul 22, 2025 | 17.15 | 17.16 | 17.03 | 17.14 | - | 0.12% | 2,225,990 |
| Jul 21, 2025 | 17.02 | 17.13 | 16.97 | 17.12 | - | 0.59% | 2,319,605 |
| Jul 18, 2025 | 17.02 | 17.04 | 16.94 | 17.02 | - | 0.12% | 1,520,171 |
| Jul 17, 2025 | 17.02 | 17.11 | 16.93 | 17.00 | - | -0.12% | 1,727,699 |
| Jul 16, 2025 | 16.88 | 17.04 | 16.81 | 17.02 | - | 1.13% | 2,139,629 |
| Jul 15, 2025 | 17.09 | 17.10 | 16.78 | 16.83 | - | -1.52% | 2,708,484 |
| Jul 14, 2025 | 16.99 | 17.10 | 16.95 | 17.09 | - | 0.59% | 1,728,209 |
| Jul 11, 2025 | 17.00 | 17.06 | 16.93 | 16.99 | - | - | 1,815,455 |
| Jul 10, 2025 | 17.03 | 17.03 | 16.92 | 16.99 | - | - | 1,711,247 |
| Jul 9, 2025 | 17.09 | 17.17 | 16.96 | 16.99 | - | -0.59% | 2,143,678 |
| Jul 8, 2025 | 16.93 | 17.10 | 16.91 | 17.09 | - | 0.83% | 1,987,236 |
| Jul 7, 2025 | 16.84 | 16.95 | 16.80 | 16.95 | - | 0.59% | 1,816,259 |
| Jul 4, 2025 | 16.92 | 16.92 | 16.74 | 16.85 | - | -0.47% | 1,882,290 |
| Jul 3, 2025 | 16.81 | 16.95 | 16.76 | 16.93 | - | 0.65% | 2,097,742 |
| Jul 2, 2025 | 16.73 | 16.85 | 16.68 | 16.82 | - | 0.36% | 2,527,251 |
| Jul 1, 2025 | 16.81 | 16.81 | 16.63 | 16.76 | - | 0.30% | 1,998,991 |
| Jun 30, 2025 | 16.81 | 16.81 | 16.60 | 16.71 | - | 0.48% | 2,597,440 |
| Jun 27, 2025 | 16.61 | 16.72 | 16.56 | 16.63 | - | - | 1,872,087 |
| Jun 26, 2025 | 16.72 | 16.76 | 16.60 | 16.63 | - | -0.54% | 2,060,615 |
| Jun 25, 2025 | 16.77 | 16.80 | 16.56 | 16.72 | - | 0.60% | 2,376,963 |
| Jun 24, 2025 | 16.38 | 16.65 | 16.38 | 16.62 | - | 1.59% | 2,247,939 |
| Jun 23, 2025 | 16.23 | 16.43 | 16.11 | 16.36 | - | 0.12% | 2,033,040 |
| Jun 20, 2025 | 16.43 | 16.53 | 16.34 | 16.34 | - | -0.55% | 1,729,735 |
| Jun 19, 2025 | 16.61 | 16.82 | 16.40 | 16.43 | - | -1.50% | 2,359,700 |
| Jun 18, 2025 | 16.81 | 16.81 | 16.54 | 16.68 | - | -0.71% | 1,995,912 |
| Jun 17, 2025 | 16.81 | 16.97 | 16.70 | 16.80 | - | -0.24% | 2,539,864 |
| Jun 16, 2025 | 16.65 | 16.94 | 16.61 | 16.84 | - | 0.60% | 2,447,136 |
| Jun 13, 2025 | 17.07 | 17.07 | 16.70 | 16.74 | - | -1.93% | 3,642,440 |
| Jun 12, 2025 | 17.17 | 17.17 | 16.95 | 17.07 | - | -0.70% | 3,605,215 |
| Jun 11, 2025 | 17.16 | 17.23 | 17.13 | 17.19 | - | 0.17% | 2,903,168 |
| Jun 10, 2025 | 17.36 | 17.36 | 16.92 | 17.16 | - | -1.15% | 4,425,330 |
| Jun 9, 2025 | 17.30 | 17.38 | 17.13 | 17.36 | - | 0.58% | 3,904,741 |
| Jun 6, 2025 | 17.50 | 17.52 | 17.20 | 17.26 | - | -3.84% | 4,870,996 |
| Jun 5, 2025 | 18.31 | 18.31 | 17.86 | 17.95 | - | -1.97% | 6,496,976 |
| Jun 4, 2025 | 18.20 | 18.35 | 18.01 | 18.31 | - | 0.49% | 5,196,087 |
| Jun 3, 2025 | 18.32 | 18.32 | 17.83 | 18.22 | - | -1.78% | 8,367,119 |
| May 30, 2025 | 19.85 | 19.95 | 18.40 | 18.55 | - | -7.76% | 14,170,702 |
| May 29, 2025 | 20.26 | 20.33 | 19.53 | 20.11 | - | -0.69% | 11,838,040 |
| May 28, 2025 | 20.95 | 21.25 | 20.01 | 20.25 | - | -3.16% | 11,792,484 |
| May 27, 2025 | 21.24 | 21.43 | 20.78 | 20.91 | - | -0.38% | 12,448,868 |
| May 26, 2025 | 20.02 | 21.18 | 19.75 | 20.99 | - | 6.06% | 13,854,958 |
| May 23, 2025 | 20.25 | 20.40 | 19.78 | 19.79 | - | -2.42% | 8,178,592 |