Zhejiang Wanma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.20	13.71	13.20	13.68	-	3.32%	23,776,822
May 6, 2026	13.07	13.33	13.01	13.24	13.24	2.64%	24,548,260
Apr 30, 2026	13.20	13.30	12.88	12.90	12.90	-3.95%	33,884,350
Apr 29, 2026	13.08	13.48	13.02	13.43	13.43	1.97%	19,020,670
Apr 28, 2026	13.59	13.60	13.11	13.17	13.17	-3.23%	22,251,900
Apr 27, 2026	13.72	13.78	13.57	13.61	13.61	-1.31%	16,956,040
Apr 24, 2026	13.94	13.97	13.62	13.79	13.79	-1.01%	24,830,570
Apr 23, 2026	14.50	14.51	13.90	13.93	13.93	-5.37%	47,340,630
Apr 22, 2026	14.41	14.77	14.40	14.72	14.72	1.52%	24,836,610
Apr 21, 2026	14.68	14.69	14.37	14.50	14.50	-1.56%	20,447,890
Apr 20, 2026	14.58	14.79	14.51	14.73	14.73	1.73%	28,080,420
Apr 17, 2026	14.46	14.57	14.31	14.48	14.48	0.14%	17,583,170
Apr 16, 2026	14.38	14.50	14.22	14.46	14.46	1.26%	21,502,160
Apr 15, 2026	14.38	14.43	14.25	14.28	14.28	-0.07%	18,073,590
Apr 14, 2026	14.21	14.32	14.15	14.29	14.29	1.20%	16,515,230
Apr 13, 2026	14.03	14.18	13.95	14.12	14.12	-0.35%	15,762,510
Apr 10, 2026	14.16	14.33	14.15	14.17	14.17	0.85%	16,503,810
Apr 9, 2026	14.13	14.17	14.03	14.05	14.05	-1.68%	14,182,168
Apr 8, 2026	13.95	14.29	13.95	14.29	14.29	4.54%	22,995,360
Apr 7, 2026	13.66	13.83	13.59	13.67	13.67	0.15%	11,304,740
Apr 3, 2026	13.99	14.01	13.59	13.65	13.65	-2.08%	13,665,840
Apr 2, 2026	14.13	14.28	13.86	13.94	13.94	-1.90%	14,687,430
Apr 1, 2026	14.25	14.30	14.13	14.21	14.21	1.21%	14,133,900
Mar 31, 2026	14.20	14.35	14.02	14.04	14.04	-1.13%	15,792,230
Mar 30, 2026	13.94	14.23	13.80	14.20	14.20	0.57%	16,003,019
Mar 27, 2026	13.82	14.24	13.75	14.12	14.12	0.64%	14,874,830
Mar 26, 2026	14.30	14.36	13.96	14.03	14.03	-1.82%	17,483,727
Mar 25, 2026	14.11	14.33	14.10	14.29	14.29	1.64%	20,217,440
Mar 24, 2026	14.03	14.10	13.73	14.06	14.06	2.03%	20,550,810
Mar 23, 2026	14.01	14.37	13.67	13.78	13.78	-3.30%	27,116,950
Mar 20, 2026	14.55	14.69	14.21	14.25	14.25	-2.06%	20,514,430
Mar 19, 2026	14.92	14.92	14.47	14.55	14.55	-3.83%	25,385,060
Mar 18, 2026	15.10	15.18	14.78	15.13	15.13	0.27%	24,771,020
Mar 17, 2026	15.48	15.56	15.08	15.09	15.09	-1.89%	23,423,280
Mar 16, 2026	15.68	15.75	15.19	15.38	15.38	-2.47%	29,490,540
Mar 13, 2026	15.92	16.12	15.68	15.77	15.77	-1.62%	25,144,150
Mar 12, 2026	16.40	16.40	15.91	16.03	16.03	-2.67%	35,397,450
Mar 11, 2026	16.85	16.85	16.46	16.47	16.47	-2.26%	28,389,550
Mar 10, 2026	16.90	17.09	16.81	16.85	16.85	0.30%	26,553,009
Mar 9, 2026	16.50	16.84	16.13	16.80	16.80	0.72%	34,706,010
Mar 6, 2026	16.63	17.02	16.58	16.68	16.68	-0.24%	30,813,037
Mar 5, 2026	16.46	17.11	16.46	16.72	16.72	3.59%	51,009,060
Mar 4, 2026	15.80	16.44	15.74	16.14	16.14	0.75%	29,574,180
Mar 3, 2026	17.01	17.17	16.00	16.02	16.02	-5.82%	51,584,580
Mar 2, 2026	17.15	17.39	16.93	17.01	17.01	-2.80%	41,436,100
Feb 27, 2026	17.52	17.62	17.38	17.50	17.50	-0.79%	31,283,454
Feb 26, 2026	17.37	17.71	17.29	17.64	17.64	1.38%	43,065,410
Feb 25, 2026	17.45	17.54	17.33	17.40	17.40	-0.51%	39,258,000
Feb 24, 2026	17.76	17.80	17.35	17.49	17.49	0.06%	35,190,040
Feb 13, 2026	17.50	17.66	17.41	17.48	17.48	-0.63%	39,303,150