Skip to main content
logo
Warom Technology Incorporated Company (SHA:603855)
China flag China · Delayed Price · Currency is CNY
16.85
+0.12 (0.72%)
Sep 14, 2026, 11:29 AM CST

SHA:603855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202616.7817.0816.6016.85-0.72%1,135,000
Sep 11, 202616.8816.9616.6716.7316.73-1.53%1,573,600
Sep 10, 202617.0017.1316.9216.9916.99-0.70%1,214,400
Sep 9, 202617.0617.2016.9717.1117.110.47%1,487,500
Sep 8, 202617.3417.4516.9617.0317.03-1.73%2,193,500
Sep 7, 202617.1317.6417.1317.3317.331.58%2,921,901
Sep 4, 202616.9217.3516.8317.0617.061.43%2,828,000
Sep 3, 202616.7916.9416.6716.8216.820.48%1,962,100
Sep 2, 202616.6616.8116.5916.7416.74-1,220,700
Sep 1, 202616.7316.9216.5816.7416.74-0.36%2,778,200
Aug 31, 202616.4116.9216.3616.8016.802.50%4,707,500
Aug 28, 202616.2016.5716.1716.3916.390.61%2,889,500
Aug 27, 202616.3716.7816.2216.2916.291.75%2,881,200
Aug 26, 202616.0916.1315.9516.0116.01-0.19%1,715,600
Aug 25, 202615.9816.0615.8416.0416.040.56%1,007,300
Aug 24, 202616.0316.0715.8415.9515.95-0.50%852,202
Aug 21, 202616.0216.0915.7816.0316.030.06%1,075,006
Aug 20, 202615.9716.1215.9516.0216.020.38%858,689
Aug 19, 202616.2316.3015.9215.9615.96-2.09%1,430,000
Aug 18, 202616.5516.6116.2216.3016.30-1.75%1,225,700
Aug 17, 202616.3716.6516.2416.5916.591.28%1,678,900
Aug 14, 202616.2616.4216.2616.3816.380.18%752,800
Aug 13, 202616.4516.4516.3016.3516.35-0.24%847,300
Aug 12, 202616.3016.4116.2516.3916.390.55%904,000
Aug 11, 202616.5616.5616.2616.3016.30-1.21%1,612,000
Aug 10, 202616.5916.6416.3416.5016.500.06%1,295,100
Aug 7, 202616.5416.6516.3716.4916.49-0.48%1,751,298
Aug 6, 202616.6916.7016.4016.5716.57-0.96%2,066,200
Aug 5, 202616.7816.8216.5416.7316.73-0.71%2,412,200
Aug 4, 202616.7516.8816.5616.8516.850.78%1,938,600
Aug 3, 202616.3916.8216.3916.7216.722.01%2,485,986
Jul 31, 202616.3616.4516.3016.3916.390.18%1,020,200
Jul 30, 202616.3516.5116.2016.3616.360.68%1,504,700
Jul 29, 202616.1716.3416.0216.2516.251.12%1,500,400
Jul 28, 202615.9016.2615.9016.0716.070.37%1,075,857
Jul 27, 202615.9816.1515.8116.0116.010.69%1,016,600
Jul 24, 202616.2216.3815.8515.9015.90-2.27%1,373,900
Jul 23, 202616.0016.3815.9216.2716.270.99%1,946,800
Jul 22, 202616.0916.1615.7516.1116.110.12%1,558,554
Jul 21, 202615.9316.1915.9116.0916.090.63%2,145,770
Jul 20, 202616.0016.1015.7115.9915.990.69%1,730,100
Jul 17, 202616.1316.4115.7015.8815.88-1.73%2,535,400
Jul 16, 202615.9916.1815.9716.1616.160.44%1,238,750
Jul 15, 202616.0816.1915.9016.0916.090.25%2,054,402
Jul 14, 202616.1916.2515.9016.0516.05-0.86%1,688,300
Jul 13, 202616.4316.5316.1516.1916.19-2.12%1,503,833
Jul 10, 202616.6016.7216.2716.5416.54-0.66%1,428,100
Jul 9, 202616.7716.7816.4316.6516.65-0.77%1,873,640
Jul 8, 202617.1717.3416.7016.7816.78-2.27%2,112,450
Jul 7, 202617.6017.7917.1017.1717.17-2.61%3,796,049