Skip to main content
logo
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
18.70
+0.75 (4.18%)
Nov 3, 2025, 2:45 PM CST

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.4018.0717.4017.9517.952.92%86,090,456
Oct 30, 202517.5817.7617.2817.4417.44-1.19%53,794,642
Oct 29, 202517.4017.8517.3617.6517.651.20%51,385,326
Oct 28, 202517.5017.6517.3817.4417.44-0.80%39,065,991
Oct 27, 202517.8017.8717.4017.5817.580.11%53,768,072
Oct 24, 202517.2017.6817.1817.5617.564.46%74,577,811
Oct 23, 202516.9616.9916.4016.8116.81-1.29%45,503,224
Oct 22, 202517.1817.3217.0017.0317.03-2.01%37,034,624
Oct 21, 202516.9217.4816.7817.3817.383.02%57,206,001
Oct 20, 202517.4017.4016.6916.8716.87-0.71%65,214,312
Oct 17, 202518.4218.5016.8216.9916.99-8.51%110,750,017
Oct 16, 202519.1119.2718.4118.5718.572.09%113,054,881
Oct 15, 202518.1218.3217.5818.1918.190.44%78,050,743
Oct 14, 202518.4719.2118.0318.1118.11-1.20%91,817,969
Oct 13, 202517.9518.4817.8818.3318.33-3.53%87,487,157
Oct 10, 202518.4319.4918.2019.0019.002.70%128,500,368
Oct 9, 202518.2518.6218.0918.5018.502.10%75,629,284
Sep 30, 202518.0018.3517.9618.1218.120.50%63,849,989
Sep 29, 202517.8018.1317.7618.0318.031.92%75,011,981
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