Skip to main content
logo
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
14.25
-0.30 (-2.06%)
At close: Mar 20, 2026

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202614.5514.6914.2114.2514.25-2.06%20,514,430
Mar 19, 202614.9214.9214.4714.5514.55-3.83%25,385,060
Mar 18, 202615.1015.1814.7815.1315.130.27%24,771,020
Mar 17, 202615.4815.5615.0815.0915.09-1.89%23,423,280
Mar 16, 202615.6815.7515.1915.3815.38-2.47%29,490,540
Mar 13, 202615.9216.1215.6815.7715.77-1.62%25,144,150
Mar 12, 202616.4016.4015.9116.0316.03-2.67%35,397,450
Mar 11, 202616.8516.8516.4616.4716.47-2.26%28,389,550
Mar 10, 202616.9017.0916.8116.8516.850.30%26,553,009
Mar 9, 202616.5016.8416.1316.8016.800.72%34,706,010
Mar 6, 202616.6317.0216.5816.6816.68-0.24%30,813,037
Mar 5, 202616.4617.1116.4616.7216.723.59%51,009,060
Mar 4, 202615.8016.4415.7416.1416.140.75%29,574,180
Mar 3, 202617.0117.1716.0016.0216.02-5.82%51,584,580
Mar 2, 202617.1517.3916.9317.0117.01-2.80%41,436,100
Feb 27, 202617.5217.6217.3817.5017.50-0.79%31,283,454
Feb 26, 202617.3717.7117.2917.6417.641.38%43,065,410
Feb 25, 202617.4517.5417.3317.4017.40-0.51%39,258,000
Feb 24, 202617.7617.8017.3517.4917.490.06%35,190,040
Feb 13, 202617.5017.6617.4117.4817.48-0.63%39,303,150
Feb 12, 202617.3417.6917.1517.5917.591.74%45,036,450
Feb 11, 202617.2617.4717.2217.2917.29-0.12%22,042,260
Feb 10, 202617.1917.5817.1017.3117.310.52%35,824,330
Feb 9, 202617.3017.3817.1017.2217.220.41%29,382,800
Feb 6, 202616.6517.3416.5217.1517.152.14%40,055,340
Feb 5, 202617.4017.4016.7716.7916.79-4.00%38,932,756
Feb 4, 202617.3717.6017.2117.4917.490.69%37,907,850
Feb 3, 202616.8417.4416.6917.3717.374.26%46,913,330
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