Skip to main content
logo
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
17.83
-0.35 (-1.93%)
Sep 26, 2025, 2:45 PM CST

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.0418.3017.6717.6917.69-2.70%90,609,966
Sep 25, 202518.7919.0218.1518.1818.18-2.62%135,123,149
Sep 24, 202520.0220.2918.5118.6718.67-9.24%206,653,973
Sep 23, 202520.9221.9520.2020.5720.57-250,119,584
Sep 22, 202518.9520.5718.7920.5720.5710.00%133,015,051
Sep 19, 202518.1419.1018.1018.7018.702.75%156,869,866
Sep 18, 202517.9719.4217.7118.2018.200.89%167,733,202
Sep 17, 202518.4418.4918.0018.0418.04-3.32%122,752,239
Sep 16, 202517.8918.8517.7518.6618.663.67%160,909,087
Sep 15, 202517.4618.3517.3018.0018.002.56%139,857,758
Sep 12, 202517.6818.2017.5117.5517.55-1.13%131,031,155
Sep 11, 202517.5817.9317.1817.7517.750.91%160,999,920
Sep 10, 202518.1718.5417.5117.5917.590.74%278,669,593
Sep 9, 202516.2917.4616.2917.4617.4610.02%133,655,408
Sep 8, 202515.5016.1015.4315.8715.872.39%68,308,409
Sep 5, 202515.2115.5315.1315.5015.501.77%49,836,135
Sep 4, 202515.3316.0914.9015.2315.23-1.68%82,726,366
Sep 3, 202515.4816.2015.3015.4915.491.11%102,746,525
Sep 2, 202515.5615.5815.0215.3215.32-1.54%59,669,577
Sep 1, 202515.7515.8915.4915.5615.56-1.21%40,639,856
Aug 29, 202515.9015.9915.6815.7515.75-0.88%44,966,270
Aug 28, 202515.7915.9415.1315.8915.890.25%84,981,826
Aug 27, 202516.2016.5815.8215.8515.85-2.64%87,797,314
Aug 26, 202516.0816.5316.0216.2816.280.25%82,022,310
Aug 25, 202516.1116.4516.0316.2416.241.00%75,512,586
Aug 22, 202516.1616.2115.9316.0816.08-0.43%59,817,339
Aug 21, 202516.3016.5016.0116.1516.15-1.10%75,338,052
Aug 20, 202516.0016.8815.8516.3316.332.70%129,094,800
Aug 19, 202515.8516.1715.6315.9015.900.32%85,334,942
Aug 18, 202515.6615.9715.5415.8515.850.83%89,495,701
Aug 15, 202515.3315.9715.3015.7215.722.54%88,681,284
Aug 14, 202515.5015.6815.1215.3315.33-1.10%75,320,762
Aug 13, 202515.3015.6015.2315.5015.500.85%63,939,033
Aug 12, 202515.5015.8815.3415.3715.37-1.16%64,962,762
Aug 11, 202515.5515.6815.4615.5515.55-71,390,896
Aug 8, 202515.6116.0415.4515.5515.55-0.83%93,359,785
Aug 7, 202515.8916.4515.6715.6815.680.90%158,136,417
Aug 6, 202515.1315.8815.1315.5415.543.32%127,989,717
Aug 5, 202515.1315.3614.9915.0415.04-0.73%86,984,165
Aug 4, 202514.4515.1814.4115.1515.154.12%93,100,752
Aug 1, 202514.2614.6614.1214.5514.552.03%60,095,418
Jul 31, 202514.4114.5714.2214.2614.26-1.52%41,818,544
Jul 30, 202514.3614.5514.2214.4814.480.77%42,359,060
Jul 29, 202514.4514.4614.2014.3714.37-0.69%36,646,164
Jul 28, 202514.5714.6214.4514.4714.47-0.55%29,792,194
Jul 25, 202514.7214.7314.4314.5514.55-1.09%37,168,300
Jul 24, 202514.5614.7514.4814.7114.710.82%37,505,226
Jul 23, 202515.1415.1514.5614.5914.59-2.86%64,229,356
Jul 22, 202515.0115.1714.8015.0215.02-0.79%89,725,625
Jul 21, 202514.7115.5014.7115.1415.145.29%131,936,497