Zhejiang Wanma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.09	10.14	9.98	10.08	10.08	-1.08%	13,454,697
Sep 10, 2026	10.27	10.27	10.12	10.19	10.19	-1.07%	9,806,200
Sep 9, 2026	10.26	10.41	10.21	10.30	10.30	0.39%	11,905,090
Sep 8, 2026	10.27	10.35	10.21	10.26	10.26	-0.19%	8,956,780
Sep 7, 2026	10.35	10.37	10.25	10.28	10.28	-1.15%	10,097,402
Sep 4, 2026	10.49	10.63	10.35	10.40	10.40	-0.19%	19,276,797
Sep 3, 2026	10.38	10.50	10.35	10.42	10.42	0.10%	12,038,521
Sep 2, 2026	10.40	10.45	10.22	10.41	10.41	-0.10%	11,582,381
Sep 1, 2026	10.33	10.46	10.28	10.42	10.42	0.97%	12,290,900
Aug 31, 2026	10.29	10.36	10.20	10.32	10.32	-0.29%	9,530,800
Aug 28, 2026	10.29	10.37	10.26	10.35	10.35	0.58%	10,216,138
Aug 27, 2026	10.30	10.32	10.21	10.29	10.29	-0.29%	9,947,349
Aug 26, 2026	10.30	10.46	10.25	10.32	10.32	0.49%	12,408,158
Aug 25, 2026	10.01	10.30	9.92	10.27	10.27	2.80%	14,335,593
Aug 24, 2026	10.02	10.07	9.90	9.99	9.99	-0.60%	11,749,300
Aug 21, 2026	10.10	10.16	9.97	10.05	10.05	-1.08%	9,819,906
Aug 20, 2026	10.05	10.26	9.94	10.16	10.16	2.94%	21,869,166
Aug 19, 2026	10.35	10.39	9.86	9.87	9.87	-5.10%	19,595,136
Aug 18, 2026	10.36	10.41	10.23	10.40	10.40	0.19%	13,992,906
Aug 17, 2026	10.29	10.40	10.16	10.38	10.38	0.87%	11,210,583
Aug 14, 2026	10.43	10.45	10.24	10.29	10.29	-1.15%	11,790,700
Aug 13, 2026	10.56	10.62	10.40	10.41	10.41	-1.42%	13,247,302
Aug 12, 2026	10.43	10.59	10.40	10.56	10.56	0.96%	12,883,467
Aug 11, 2026	10.50	10.55	10.33	10.46	10.46	-0.48%	12,608,100
Aug 10, 2026	10.43	10.52	10.36	10.51	10.51	0.77%	13,946,900
Aug 7, 2026	10.50	10.52	10.29	10.43	10.43	-0.57%	16,872,209
Aug 6, 2026	10.59	10.67	10.35	10.49	10.49	-1.59%	22,200,937
Aug 5, 2026	10.67	10.72	10.54	10.66	10.66	-	21,984,446
Aug 4, 2026	10.78	10.79	10.62	10.66	10.66	-0.56%	24,724,098
Aug 3, 2026	10.43	10.74	10.36	10.72	10.72	3.47%	26,939,191
Jul 31, 2026	10.15	10.38	10.14	10.36	10.36	1.67%	27,204,981
Jul 30, 2026	9.95	10.34	9.95	10.19	10.19	1.29%	27,421,109
Jul 29, 2026	9.85	10.11	9.72	10.06	10.06	3.93%	36,583,600
Jul 28, 2026	9.64	9.73	9.59	9.68	9.68	-0.62%	14,225,183
Jul 27, 2026	9.46	9.84	9.44	9.74	9.74	3.07%	20,644,677
Jul 24, 2026	9.75	9.81	9.45	9.45	9.45	-3.67%	21,123,200
Jul 23, 2026	9.40	9.83	9.38	9.81	9.81	3.92%	25,508,316
Jul 22, 2026	9.52	9.55	9.33	9.44	9.44	-1.56%	19,464,936
Jul 21, 2026	9.32	9.65	9.32	9.59	9.59	3.01%	27,628,103
Jul 20, 2026	9.24	9.50	9.11	9.31	9.31	0.76%	23,016,582
Jul 17, 2026	9.60	9.68	9.21	9.24	9.24	-3.65%	21,336,324
Jul 16, 2026	9.42	9.72	9.34	9.59	9.59	1.37%	18,147,924
Jul 15, 2026	9.30	9.59	9.30	9.46	9.46	0.85%	15,221,144
Jul 14, 2026	9.29	9.39	9.17	9.38	9.38	0.97%	16,684,170
Jul 13, 2026	9.75	9.83	9.29	9.29	9.29	-4.72%	20,946,900
Jul 10, 2026	9.58	10.00	9.51	9.75	9.75	1.56%	22,555,479
Jul 9, 2026	9.71	9.75	9.38	9.60	9.60	-1.13%	20,542,948
Jul 8, 2026	9.91	9.98	9.70	9.71	9.71	-2.71%	18,667,684
Jul 7, 2026	10.25	10.51	9.96	9.98	9.98	-3.67%	21,574,020
Jul 6, 2026	10.71	10.82	10.30	10.36	10.36	-3.36%	28,497,426