Zhejiang Wanma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.74	10.94	10.71	10.80	-	-1.10%	7,602,300
Jun 17, 2026	11.16	11.18	10.83	10.92	10.92	-1.97%	16,780,220
Jun 16, 2026	11.07	11.25	10.96	11.14	11.14	0.27%	17,621,360
Jun 15, 2026	11.30	11.36	11.02	11.11	11.11	2.97%	23,785,540
Jun 12, 2026	10.74	10.92	10.62	10.79	10.79	1.84%	18,553,200
Jun 11, 2026	10.93	10.93	10.60	10.65	10.60	-2.65%	17,926,330
Jun 10, 2026	11.28	11.32	10.90	10.94	10.88	-3.95%	19,261,720
Jun 9, 2026	11.48	11.48	11.21	11.39	11.33	-	12,941,550
Jun 8, 2026	11.48	11.79	11.22	11.39	11.33	-2.23%	21,280,694
Jun 5, 2026	11.39	11.94	11.13	11.65	11.59	2.19%	26,025,140
Jun 4, 2026	11.53	11.62	11.34	11.40	11.34	-1.89%	16,478,080
Jun 3, 2026	11.73	11.86	11.52	11.62	11.56	-1.19%	15,636,320
Jun 2, 2026	11.96	12.05	11.61	11.76	11.70	-1.59%	16,736,340
Jun 1, 2026	11.93	12.06	11.88	11.95	11.89	0.76%	14,572,970
May 29, 2026	12.25	12.32	11.80	11.86	11.80	-3.18%	20,335,770
May 28, 2026	12.33	12.40	11.96	12.25	12.19	-0.65%	20,561,370
May 27, 2026	12.74	12.90	12.32	12.33	12.27	-3.67%	22,554,320
May 26, 2026	12.83	13.11	12.57	12.80	12.73	-0.23%	22,545,420
May 25, 2026	13.02	13.20	12.75	12.83	12.76	-1.38%	17,941,230
May 22, 2026	12.92	13.25	12.70	13.01	12.94	1.01%	23,141,390
May 21, 2026	13.14	13.35	12.87	12.88	12.81	-1.83%	24,158,480
May 20, 2026	13.48	13.50	13.07	13.12	13.05	-3.24%	18,946,900
May 19, 2026	13.32	13.56	13.25	13.56	13.49	1.80%	16,907,390
May 18, 2026	13.31	13.46	13.24	13.32	13.25	-0.52%	15,468,540
May 15, 2026	13.27	13.69	13.23	13.39	13.32	0.98%	21,800,400
May 14, 2026	13.82	13.90	13.26	13.26	13.19	-4.05%	23,293,600
May 13, 2026	13.69	13.92	13.63	13.82	13.75	0.88%	19,135,530
May 12, 2026	13.81	13.90	13.65	13.70	13.63	-0.80%	22,313,650
May 11, 2026	13.91	13.98	13.76	13.81	13.74	-	25,839,690
May 8, 2026	13.65	13.89	13.51	13.81	13.74	0.95%	23,139,410
May 7, 2026	13.31	13.71	13.24	13.68	13.61	3.32%	28,196,900
May 6, 2026	13.07	13.33	13.01	13.24	13.17	2.64%	24,548,260
Apr 30, 2026	13.20	13.30	12.88	12.90	12.83	-3.95%	33,884,350
Apr 29, 2026	13.08	13.48	13.02	13.43	13.36	1.97%	19,020,670
Apr 28, 2026	13.59	13.60	13.11	13.17	13.10	-3.23%	22,251,900
Apr 27, 2026	13.72	13.78	13.57	13.61	13.54	-1.31%	16,956,040
Apr 24, 2026	13.94	13.97	13.62	13.79	13.72	-1.01%	24,830,570
Apr 23, 2026	14.50	14.51	13.90	13.93	13.86	-5.37%	47,340,630
Apr 22, 2026	14.41	14.77	14.40	14.72	14.64	1.52%	24,836,610
Apr 21, 2026	14.68	14.69	14.37	14.50	14.43	-1.56%	20,447,890
Apr 20, 2026	14.58	14.79	14.51	14.73	14.65	1.73%	28,080,420
Apr 17, 2026	14.46	14.57	14.31	14.48	14.41	0.14%	17,583,170
Apr 16, 2026	14.38	14.50	14.22	14.46	14.39	1.26%	21,502,160
Apr 15, 2026	14.38	14.43	14.25	14.28	14.21	-0.07%	18,073,590
Apr 14, 2026	14.21	14.32	14.15	14.29	14.22	1.20%	16,515,230
Apr 13, 2026	14.03	14.18	13.95	14.12	14.05	-0.35%	15,762,510
Apr 10, 2026	14.16	14.33	14.15	14.17	14.10	0.85%	16,503,810
Apr 9, 2026	14.13	14.17	14.03	14.05	13.98	-1.68%	14,182,160
Apr 8, 2026	13.95	14.29	13.95	14.29	14.22	4.54%	22,995,360
Apr 7, 2026	13.66	13.83	13.59	13.67	13.60	0.15%	11,304,740