Zhejiang Wanfeng Auto Wheel Co., Ltd. (SHE:002085)
China · Delayed Price · Currency is CNY 9.91
+0.90 (9.99%)
Oct 16, 2026, 3:05 PM CST
SHE:002085 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.22 | 9.91 | 9.21 | 9.91 | 9.91 | 9.99% | 66,039,743 |
| 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 |
| Aug 21, 2026 | 10.16 | 10.25 | 10.09 | 10.23 | 10.07 | - | 10,978,918 |
| Aug 20, 2026 | 10.22 | 10.32 | 10.14 | 10.23 | 10.07 | 1.09% | 17,007,703 |
| Aug 19, 2026 | 10.49 | 10.49 | 10.11 | 10.12 | 9.96 | -3.71% | 27,642,961 |
| Aug 18, 2026 | 10.65 | 10.67 | 10.43 | 10.51 | 10.35 | -1.68% | 19,154,468 |
| Aug 17, 2026 | 10.55 | 10.73 | 10.46 | 10.69 | 10.52 | 1.42% | 22,422,911 |
| Aug 14, 2026 | 10.61 | 10.69 | 10.48 | 10.54 | 10.38 | -1.03% | 18,881,506 |
| Aug 13, 2026 | 10.95 | 10.97 | 10.64 | 10.65 | 10.48 | -2.56% | 31,094,039 |
| Aug 12, 2026 | 10.75 | 11.06 | 10.69 | 10.93 | 10.76 | 1.58% | 39,577,227 |
| Aug 11, 2026 | 10.77 | 10.81 | 10.64 | 10.76 | 10.59 | -0.74% | 17,137,395 |
| Aug 10, 2026 | 10.67 | 10.86 | 10.50 | 10.84 | 10.67 | 1.69% | 26,750,624 |
| Aug 7, 2026 | 10.73 | 10.77 | 10.50 | 10.66 | 10.49 | 0.09% | 28,088,712 |
| Aug 6, 2026 | 10.83 | 10.93 | 10.58 | 10.65 | 10.48 | -1.66% | 25,973,182 |
| Aug 5, 2026 | 10.81 | 10.89 | 10.77 | 10.83 | 10.66 | 0.28% | 25,956,928 |
| Aug 4, 2026 | 10.91 | 10.97 | 10.77 | 10.80 | 10.63 | -0.83% | 26,362,705 |
| Aug 3, 2026 | 10.60 | 10.94 | 10.59 | 10.89 | 10.72 | 2.54% | 27,573,702 |
| Jul 31, 2026 | 10.51 | 10.68 | 10.51 | 10.62 | 10.45 | 0.66% | 29,326,535 |