Warom Technology Incorporated Company (SHA:603855)
China · Delayed Price · Currency is CNY 20.22
+0.07 (0.35%)
Sep 11, 2025, 2:45 PM CST
SHA:603855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.18 | 20.28 | 20.00 | 20.26 | 20.26 | 0.55% | 3,981,701 |
| Sep 10, 2025 | 20.26 | 20.26 | 20.08 | 20.15 | 20.15 | -0.54% | 2,476,702 |
| Sep 9, 2025 | 20.25 | 20.35 | 20.07 | 20.26 | 20.26 | 0.35% | 4,045,851 |
| Sep 8, 2025 | 20.08 | 20.22 | 19.95 | 20.19 | 20.19 | 0.55% | 4,553,215 |
| Sep 5, 2025 | 19.76 | 20.15 | 19.76 | 20.08 | 20.08 | 1.62% | 4,547,690 |
| Sep 4, 2025 | 20.04 | 20.12 | 19.43 | 19.76 | 19.76 | -1.40% | 6,827,851 |
| Sep 3, 2025 | 20.26 | 20.38 | 19.98 | 20.04 | 20.04 | -1.04% | 6,087,802 |
| Sep 2, 2025 | 20.62 | 20.72 | 19.92 | 20.25 | 20.25 | -1.75% | 12,118,340 |
| Sep 1, 2025 | 21.05 | 21.30 | 20.56 | 20.61 | 20.61 | -3.24% | 12,272,500 |
| Aug 29, 2025 | 21.75 | 21.75 | 20.92 | 21.30 | 21.30 | -3.79% | 14,992,312 |
| Aug 28, 2025 | 22.33 | 22.47 | 21.66 | 22.14 | 22.14 | -0.85% | 7,925,400 |
| Aug 27, 2025 | 23.03 | 23.05 | 22.31 | 22.33 | 22.33 | -2.49% | 6,250,800 |
| Aug 26, 2025 | 22.60 | 23.15 | 22.56 | 22.90 | 22.90 | 0.88% | 6,978,400 |
| Aug 25, 2025 | 22.60 | 22.90 | 22.50 | 22.70 | 22.70 | 0.22% | 6,670,279 |
| Aug 22, 2025 | 22.80 | 22.80 | 22.45 | 22.65 | 22.65 | 0.09% | 5,836,000 |
| Aug 21, 2025 | 22.81 | 22.99 | 22.41 | 22.63 | 22.63 | -0.83% | 6,333,400 |
| Aug 20, 2025 | 22.60 | 23.04 | 22.51 | 22.82 | 22.82 | 0.57% | 5,157,127 |
| Aug 19, 2025 | 22.34 | 23.10 | 22.22 | 22.69 | 22.69 | 1.57% | 7,880,208 |
| Aug 18, 2025 | 23.22 | 23.23 | 22.25 | 22.34 | 22.34 | -2.40% | 13,284,694 |
| Aug 15, 2025 | 22.20 | 23.26 | 22.10 | 22.89 | 22.89 | 3.39% | 8,375,633 |
| Aug 14, 2025 | 22.35 | 22.54 | 22.06 | 22.14 | 22.14 | -0.94% | 5,984,400 |
| Aug 13, 2025 | 22.29 | 22.56 | 22.02 | 22.35 | 22.35 | 0.31% | 10,475,508 |
| Aug 12, 2025 | 21.70 | 22.42 | 21.50 | 22.28 | 22.28 | 2.72% | 9,316,800 |
| Aug 11, 2025 | 21.51 | 21.80 | 21.40 | 21.69 | 21.69 | 0.37% | 4,285,954 |
| Aug 8, 2025 | 21.60 | 21.81 | 21.50 | 21.61 | 21.61 | -0.14% | 4,321,900 |
| Aug 7, 2025 | 21.71 | 21.92 | 21.53 | 21.64 | 21.64 | - | 5,419,500 |
| Aug 6, 2025 | 21.40 | 21.80 | 21.24 | 21.64 | 21.64 | 1.12% | 6,060,600 |
| Aug 5, 2025 | 21.31 | 21.57 | 21.30 | 21.40 | 21.40 | 0.47% | 4,985,026 |
| Aug 4, 2025 | 21.38 | 21.57 | 21.08 | 21.30 | 21.30 | -0.33% | 5,617,326 |
| Aug 1, 2025 | 21.11 | 21.46 | 20.92 | 21.37 | 21.37 | 1.18% | 5,764,200 |
| Jul 31, 2025 | 21.11 | 21.50 | 21.06 | 21.12 | 21.12 | -0.56% | 7,814,551 |
| Jul 30, 2025 | 20.85 | 21.40 | 20.78 | 21.24 | 21.24 | 1.48% | 9,671,503 |
| Jul 29, 2025 | 20.91 | 21.15 | 20.71 | 20.93 | 20.93 | 0.05% | 6,113,016 |
| Jul 28, 2025 | 20.96 | 21.07 | 20.69 | 20.92 | 20.92 | -0.38% | 7,546,400 |
| Jul 25, 2025 | 20.46 | 21.48 | 20.46 | 21.00 | 21.00 | 2.44% | 15,242,494 |
| Jul 24, 2025 | 20.34 | 20.66 | 20.23 | 20.50 | 20.50 | 0.79% | 7,628,862 |
| Jul 23, 2025 | 20.94 | 20.96 | 20.26 | 20.34 | 20.34 | -2.96% | 8,636,806 |
| Jul 22, 2025 | 20.53 | 21.09 | 20.50 | 20.96 | 20.96 | 1.16% | 8,716,800 |
| Jul 21, 2025 | 19.98 | 20.93 | 19.89 | 20.72 | 20.72 | 2.52% | 13,895,052 |
| Jul 18, 2025 | 20.90 | 20.95 | 19.58 | 20.21 | 20.21 | -3.53% | 22,373,329 |
| Jul 17, 2025 | 21.72 | 21.72 | 20.79 | 20.95 | 20.95 | -3.55% | 14,082,328 |
| Jul 16, 2025 | 21.30 | 21.96 | 21.06 | 21.72 | 21.72 | 2.45% | 8,904,438 |
| Jul 15, 2025 | 21.12 | 21.68 | 20.94 | 21.20 | 21.20 | 0.09% | 6,659,628 |
| Jul 14, 2025 | 21.10 | 21.34 | 21.06 | 21.18 | 21.18 | 0.38% | 3,223,000 |
| Jul 11, 2025 | 20.72 | 21.31 | 20.60 | 21.10 | 21.10 | 1.64% | 4,665,758 |
| Jul 10, 2025 | 20.90 | 20.90 | 20.66 | 20.76 | 20.76 | -0.57% | 4,223,700 |
| Jul 9, 2025 | 21.15 | 21.24 | 20.77 | 20.88 | 20.88 | -1.42% | 4,979,200 |
| Jul 8, 2025 | 21.08 | 21.24 | 21.00 | 21.18 | 21.18 | 0.28% | 4,049,800 |
| Jul 7, 2025 | 21.30 | 21.49 | 20.83 | 21.12 | 21.12 | -1.12% | 4,171,304 |
| Jul 4, 2025 | 21.70 | 21.78 | 21.31 | 21.36 | 21.36 | -1.57% | 3,399,700 |