Skip to main content
logo
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
17.37
+0.71 (4.26%)
Feb 3, 2026, 3:04 PM CST

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202616.6317.4316.6317.37-4.26%40,705,755
Feb 2, 202616.6817.0816.6016.6616.660.06%39,635,390
Jan 30, 202616.6316.8416.0616.6516.65-0.30%43,009,250
Jan 29, 202616.9617.0916.7016.7016.70-2.05%35,589,750
Jan 28, 202617.2017.3617.0017.0517.05-1.27%30,608,410
Jan 27, 202617.4517.5016.6717.2717.27-1.20%49,858,460
Jan 26, 202618.0518.2117.4017.4817.48-3.10%62,297,860
Jan 23, 202618.0418.1517.8718.0418.04-0.50%59,545,480
Jan 22, 202618.1818.6218.0618.1318.130.33%62,365,260
Jan 21, 202617.8018.2317.7218.0718.07-0.39%64,907,660
Jan 20, 202618.4818.7317.9818.1418.14-1.79%112,315,400
Jan 19, 202617.5318.5017.5318.4718.476.39%128,646,800
Jan 16, 202617.1017.5317.1017.3617.363.64%81,868,254
Jan 15, 202616.7116.8616.5516.7516.75-0.42%38,441,147
Jan 14, 202617.0017.2416.7016.8216.82-1.23%65,648,060
Jan 13, 202617.2217.3816.7217.0317.03-1.10%72,483,918
Jan 12, 202617.1017.2416.9117.2217.221.12%61,035,660
Jan 9, 202616.7817.1216.7617.0317.031.07%47,922,130
Jan 8, 202616.7016.9516.6316.8516.851.08%37,745,350
Jan 7, 202616.8216.9816.6116.6716.67-0.89%40,934,782
Jan 6, 202616.7416.9316.7316.8216.820.18%40,794,230
Jan 5, 202616.7316.8916.6716.7916.79-0.71%45,117,010
Dec 31, 202517.3317.3516.9116.9116.91-2.37%66,888,200
Dec 30, 202516.2017.9016.1017.3217.325.93%91,316,150
Dec 29, 202516.4616.5416.2816.3516.35-0.79%32,595,650
Dec 26, 202516.5216.6916.2516.4816.48-0.36%52,073,190
Dec 25, 202516.1316.5716.0516.5416.542.41%48,624,910
Dec 24, 202515.8516.1815.8016.1516.151.70%28,836,930
Dec 23, 202516.0016.0315.8015.8815.88-1.06%21,426,570
Dec 22, 202515.9916.2415.9516.0516.051.26%30,709,450
Dec 19, 202515.5315.9415.5315.8515.852.06%27,225,720
Dec 18, 202515.6915.8515.4815.5315.53-1.71%23,741,700
Dec 17, 202515.8015.9315.3615.8015.80-0.44%34,921,870
Dec 16, 202515.8316.1315.6215.8715.87-0.50%31,569,140
Dec 15, 202516.0216.2815.9115.9515.95-1.30%29,937,920
Dec 12, 202515.7916.2915.7916.1616.162.67%43,963,690
Dec 11, 202516.1116.1715.7315.7415.74-1.81%27,842,870
Dec 10, 202515.9216.0715.7116.0316.030.82%23,192,890
Dec 9, 202515.9716.1515.8715.9015.90-1.12%23,402,994
Dec 8, 202515.8116.1515.7816.0816.081.90%33,715,210
Dec 5, 202515.4715.8015.4615.7815.781.15%25,503,940
Dec 4, 202515.5415.7815.4415.6015.601.04%28,194,769
Dec 3, 202515.6215.6515.3415.4415.44-0.90%21,940,300
Dec 2, 202515.8615.8615.5315.5815.58-1.83%24,226,540
Dec 1, 202515.7115.9015.6715.8715.871.21%26,339,880
Nov 28, 202515.4415.6915.4015.6815.681.49%20,520,090
Nov 27, 202515.5315.7615.4315.4515.45-0.64%20,773,390
Nov 26, 202515.6615.7815.5115.5515.55-1.02%25,004,340
Nov 25, 202515.5915.9615.5615.7115.711.16%28,422,530
Nov 24, 202515.3815.6315.2815.5315.531.57%26,667,150