Skip to main content
logo
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
16.87
+0.20 (1.20%)
Jan 8, 2026, 12:45 PM CST

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 202515.9315.9715.2515.2915.29-4.91%47,107,340
Nov 20, 202516.4016.4916.0716.0816.08-1.41%27,891,200
Nov 19, 202516.6316.6916.2516.3116.31-1.87%33,728,570
Nov 18, 202516.8016.8116.5116.6216.62-1.71%33,216,870
Nov 17, 202516.8517.0716.7616.9116.910.59%29,254,720
Nov 14, 202517.3517.3616.8116.8116.81-4.05%56,896,650
Nov 13, 202517.3817.6117.1817.5217.520.81%42,956,600
Nov 12, 202518.2118.2217.3117.3817.38-5.59%72,297,880
Nov 11, 202518.0518.5617.8918.4118.412.56%81,241,250
Nov 10, 202518.0018.0817.7717.9517.95-1.27%64,420,840
Nov 7, 202518.4318.7418.1818.1818.18-1.84%74,719,520
Nov 6, 202519.1019.2618.4518.5218.52-3.89%116,940,100
Nov 5, 202519.0519.7918.8119.2719.27-2.18%144,063,800
Nov 4, 202518.5020.1718.3719.7019.705.07%176,042,100
Nov 3, 202518.3019.0117.9918.7518.754.46%129,335,900
Oct 31, 202517.4018.0717.4017.9517.952.92%84,640,950
Oct 30, 202517.5817.7617.2817.4417.44-1.19%53,794,640
Oct 29, 202517.4017.8517.3617.6517.651.20%51,385,320
Oct 28, 202517.5017.6517.3817.4417.44-0.80%39,065,990