Skip to main content
logo
Warom Technology Incorporated Company (SHA:603855)
China flag China · Delayed Price · Currency is CNY
16.39
+0.03 (0.18%)
Jul 31, 2026, 3:00 PM CST

SHA:603855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 202616.5017.7716.3617.6317.636.85%6,503,268
Jul 3, 202616.5516.8716.3416.5016.50-0.30%2,927,000
Jul 2, 202617.4317.6017.3017.5516.550.75%2,591,100
Jul 1, 202617.3317.5117.1817.4216.430.52%1,974,700
Jun 30, 202617.0017.4817.0017.3316.341.70%2,093,167
Jun 29, 202616.6217.1716.3117.0416.072.77%2,175,800
Jun 26, 202616.8016.8516.4816.5815.64-0.30%2,150,000
Jun 25, 202616.4416.6816.2016.6315.680.60%1,845,300
Jun 24, 202616.9917.0616.3816.5315.59-3.11%2,887,900
Jun 23, 202616.9617.2916.9417.0616.090.29%2,245,063
Jun 22, 202617.2017.2016.9017.0116.04-1.33%2,956,200
Jun 18, 202617.6117.6116.9717.2416.26-2.10%2,569,800
Jun 17, 202617.9517.9517.5317.6116.61-1.95%1,755,300
Jun 16, 202617.7018.0717.6217.9616.941.41%3,148,100
Jun 15, 202617.5118.0217.4417.7116.701.55%2,627,150
Jun 12, 202617.5117.7417.3417.4416.45-0.06%2,451,130
Jun 11, 202617.4517.6217.3717.4516.46-0.85%1,034,100
Jun 10, 202617.3817.6117.2217.6016.600.63%1,390,600
Jun 9, 202617.8217.8217.3017.4916.49-1.02%2,477,400
Jun 8, 202618.0018.0017.5217.6716.66-2.64%2,430,700
Jun 5, 202617.8618.4117.8018.1517.121.79%2,611,500
Jun 4, 202617.8017.9517.6517.8316.810.28%1,605,300
Jun 3, 202618.1018.1017.7017.7816.77-1.33%1,965,500
Jun 2, 202618.1518.2417.8518.0216.99-0.17%1,898,659
Jun 1, 202617.5018.1417.3718.0517.023.14%3,202,581
May 29, 202618.0618.2417.3717.5016.50-3.05%3,889,600
May 28, 202618.2618.3017.9118.0517.02-1.15%3,307,657
May 27, 202618.5218.6018.1618.2617.22-2.14%3,365,800
May 26, 202618.9019.0118.4418.6617.60-1.48%3,852,600
May 25, 202619.3619.5818.8518.9417.860.11%3,705,126
May 22, 202619.0219.1618.8918.9217.84-0.47%2,970,200