Zhejiang Wanfeng Auto Wheel Co., Ltd. (SHE:002085)
China · Delayed Price · Currency is CNY 8.79
+0.02 (0.23%)
Nov 9, 2026, 3:04 PM CST
SHE:002085 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.87 | 8.99 | 8.74 | 8.79 | 8.79 | 0.23% | 29,570,303 |
| Nov 6, 2026 | 8.63 | 8.88 | 8.58 | 8.77 | 8.77 | -1.68% | 31,886,058 |
| Nov 5, 2026 | 8.67 | 8.97 | 8.63 | 8.92 | 8.92 | 2.06% | 45,180,865 |
| Nov 4, 2026 | 8.47 | 8.76 | 8.41 | 8.74 | 8.74 | 3.07% | 43,848,175 |
| Nov 3, 2026 | 8.45 | 8.63 | 8.41 | 8.48 | 8.48 | -0.82% | 32,484,682 |
| Nov 2, 2026 | 8.42 | 8.59 | 8.19 | 8.55 | 8.55 | 2.64% | 45,552,403 |
| Oct 30, 2026 | 8.56 | 8.70 | 8.33 | 8.33 | 8.33 | -4.36% | 56,438,633 |
| Oct 29, 2026 | 9.22 | 9.24 | 8.71 | 8.71 | 8.71 | -6.84% | 84,075,026 |
| Oct 28, 2026 | 9.30 | 9.52 | 9.26 | 9.35 | 9.35 | 0.32% | 66,798,742 |
| Oct 27, 2026 | 9.48 | 9.84 | 9.31 | 9.32 | 9.32 | -2.31% | 75,939,667 |
| Oct 26, 2026 | 9.60 | 9.89 | 9.18 | 9.54 | 9.54 | -1.55% | 103,359,777 |
| Oct 23, 2026 | 9.53 | 9.86 | 9.06 | 9.69 | 9.69 | -3.77% | 137,099,395 |
| Oct 22, 2026 | 10.79 | 10.85 | 10.07 | 10.07 | 10.07 | -10.01% | 145,599,948 |
| Oct 21, 2026 | 10.64 | 11.30 | 10.45 | 11.19 | 11.19 | 3.90% | 211,224,341 |
| Oct 20, 2026 | 10.70 | 11.54 | 10.45 | 10.77 | 10.77 | -1.19% | 244,995,941 |
| Oct 19, 2026 | 10.89 | 10.90 | 10.62 | 10.90 | 10.90 | 9.99% | 102,269,044 |
| Oct 16, 2026 | 9.21 | 9.91 | 9.21 | 9.91 | 9.91 | 9.99% | 65,844,443 |
| Oct 15, 2026 | 9.17 | 9.41 | 8.98 | 9.01 | 9.01 | -4.66% | 51,131,970 |
| Oct 14, 2026 | 9.28 | 9.77 | 9.14 | 9.45 | 9.45 | 1.83% | 58,265,345 |
| Oct 13, 2026 | 9.15 | 9.33 | 9.05 | 9.28 | 9.28 | 0.11% | 20,840,855 |
| Oct 12, 2026 | 9.28 | 9.41 | 9.21 | 9.27 | 9.27 | -0.11% | 14,826,040 |
| Oct 9, 2026 | 9.22 | 9.30 | 9.07 | 9.28 | 9.28 | 0.65% | 19,619,919 |
| Oct 8, 2026 | 9.33 | 9.47 | 9.18 | 9.22 | 9.22 | -1.07% | 15,588,420 |
| Sep 30, 2026 | 9.22 | 9.38 | 9.20 | 9.32 | 9.32 | 1.53% | 17,194,607 |
| Sep 29, 2026 | 9.26 | 9.34 | 9.16 | 9.18 | 9.18 | -1.08% | 18,029,500 |
| Sep 28, 2026 | 9.43 | 9.48 | 9.22 | 9.28 | 9.28 | -1.69% | 17,703,870 |
| Sep 24, 2026 | 9.50 | 9.69 | 9.43 | 9.44 | 9.44 | -0.84% | 23,087,121 |
| Sep 23, 2026 | 9.61 | 9.67 | 9.51 | 9.52 | 9.52 | -1.14% | 21,327,739 |
| Sep 22, 2026 | 9.55 | 9.75 | 9.54 | 9.63 | 9.63 | 1.48% | 27,242,764 |
| Sep 21, 2026 | 9.56 | 9.69 | 9.55 | 9.64 | 9.49 | 0.63% | 27,976,402 |
| Sep 18, 2026 | 9.62 | 9.70 | 9.55 | 9.58 | 9.43 | 0.42% | 27,517,590 |
| Sep 17, 2026 | 9.59 | 9.67 | 9.47 | 9.54 | 9.39 | -0.73% | 28,319,866 |
| Sep 16, 2026 | 9.75 | 9.80 | 9.58 | 9.61 | 9.46 | -1.84% | 36,892,032 |
| Sep 15, 2026 | 10.06 | 10.10 | 9.78 | 9.79 | 9.64 | -2.68% | 20,773,151 |
| Sep 14, 2026 | 10.10 | 10.10 | 9.97 | 10.06 | 9.90 | -0.59% | 13,772,075 |
| Sep 11, 2026 | 10.20 | 10.24 | 9.91 | 10.12 | 9.96 | -1.17% | 23,479,178 |
| Sep 10, 2026 | 10.36 | 10.37 | 10.20 | 10.24 | 10.08 | -1.35% | 14,872,400 |
| Sep 9, 2026 | 10.39 | 10.55 | 10.36 | 10.38 | 10.22 | -0.29% | 14,796,200 |
| Sep 8, 2026 | 10.37 | 10.47 | 10.31 | 10.41 | 10.25 | 0.68% | 13,232,600 |
| Sep 7, 2026 | 10.12 | 10.46 | 10.12 | 10.34 | 10.18 | -1.05% | 19,446,220 |
| Sep 4, 2026 | 10.57 | 10.70 | 10.41 | 10.45 | 10.29 | -0.85% | 23,818,375 |
| Sep 3, 2026 | 10.62 | 10.67 | 10.47 | 10.54 | 10.38 | -0.66% | 22,076,301 |
| Sep 2, 2026 | 10.49 | 10.66 | 10.37 | 10.61 | 10.44 | 0.09% | 23,705,700 |
| Sep 1, 2026 | 10.43 | 10.63 | 10.39 | 10.60 | 10.44 | 1.63% | 24,547,642 |
| Aug 31, 2026 | 10.36 | 10.44 | 10.27 | 10.43 | 10.27 | - | 14,165,500 |
| Aug 28, 2026 | 10.34 | 10.49 | 10.30 | 10.43 | 10.27 | 0.87% | 17,889,868 |
| Aug 27, 2026 | 10.29 | 10.35 | 10.24 | 10.34 | 10.18 | -0.10% | 11,888,983 |
| Aug 26, 2026 | 10.30 | 10.41 | 10.23 | 10.35 | 10.19 | 0.10% | 17,962,151 |
| Aug 25, 2026 | 10.14 | 10.36 | 10.09 | 10.34 | 10.18 | 1.67% | 16,022,891 |
| Aug 24, 2026 | 10.23 | 10.30 | 10.09 | 10.17 | 10.01 | -0.59% | 12,252,600 |