Skip to main content
logo
Warom Technology Incorporated Company (SHA:603855)
China flag China · Delayed Price · Currency is CNY
16.77
+0.05 (0.30%)
Oct 27, 2026, 3:00 PM CST

SHA:603855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202616.7216.8916.6516.7716.770.30%1,290,300
Oct 26, 202616.7416.9216.6516.7216.72-0.48%968,000
Oct 23, 202616.4916.8216.2616.8016.801.39%1,655,800
Oct 22, 202616.8416.8416.5516.5716.57-0.90%699,400
Oct 21, 202616.9216.9616.6616.7216.72-1.30%912,300
Oct 20, 202616.7917.0316.6316.9416.940.65%1,626,500
Oct 19, 202616.4016.8916.3116.8316.832.43%2,110,800
Oct 16, 202616.6016.9316.3316.4316.43-0.36%1,606,657
Oct 15, 202616.5316.6616.3616.4916.49-1.26%1,412,000
Oct 14, 202616.7516.8816.6316.7016.70-0.60%1,454,200
Oct 13, 202617.1317.2216.6716.8016.80-3.00%3,445,100
Oct 12, 202616.8117.5416.7517.3217.323.53%5,142,457
Oct 9, 202616.7916.8316.4116.7316.73-0.36%1,976,588
Oct 8, 202616.8016.8916.6216.7916.79-0.18%1,127,700
Sep 30, 202616.9317.0416.7116.8216.82-0.65%1,329,600
Sep 29, 202617.0717.1016.8916.9316.93-0.76%1,127,500
Sep 28, 202616.9417.1816.8117.0617.060.71%1,834,188
Sep 24, 202616.8017.0816.7616.9416.941.07%1,180,800
Sep 23, 202616.8316.8916.6816.7616.76-0.24%599,600
Sep 22, 202617.0517.1616.7916.8016.80-1.29%967,700
Sep 21, 202616.7017.2516.7017.0217.021.79%1,958,967
Sep 18, 202616.7216.8816.6716.7216.720.18%808,245
Sep 17, 202616.5116.7816.3616.6916.690.79%852,100
Sep 16, 202616.7716.7716.4816.5616.56-0.72%1,108,500
Sep 15, 202616.7316.8716.5916.6816.68-1.01%1,136,000
Sep 14, 202616.7817.0816.6016.8516.850.72%1,768,200
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