Zhejiang Wanma Co., Ltd. (SHE:002276)
China · Delayed Price · Currency is CNY 9.70
-0.21 (-2.12%)
Oct 27, 2026, 3:04 PM CST
Zhejiang Wanma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.53 | 10.07 | 9.53 | 9.70 | 9.70 | -2.12% | 12,748,555 |
| Oct 26, 2026 | 9.90 | 10.07 | 9.83 | 9.91 | 9.91 | -0.30% | 14,129,859 |
| Oct 23, 2026 | 9.53 | 9.95 | 9.45 | 9.94 | 9.94 | 2.90% | 17,455,656 |
| Oct 22, 2026 | 9.84 | 9.87 | 9.66 | 9.66 | 9.66 | -1.33% | 9,767,660 |
| Oct 21, 2026 | 9.80 | 9.85 | 9.71 | 9.79 | 9.79 | 0.41% | 10,178,260 |
| Oct 20, 2026 | 10.00 | 10.28 | 9.69 | 9.75 | 9.75 | -1.02% | 20,630,060 |
| Oct 19, 2026 | 9.61 | 9.89 | 9.61 | 9.85 | 9.85 | 1.76% | 11,818,600 |
| Oct 16, 2026 | 9.55 | 9.85 | 9.51 | 9.68 | 9.68 | 2.11% | 12,756,535 |
| Oct 15, 2026 | 9.52 | 9.59 | 9.40 | 9.48 | 9.48 | -2.17% | 9,808,023 |
| Oct 14, 2026 | 9.84 | 9.89 | 9.66 | 9.69 | 9.69 | -1.82% | 9,353,679 |
| Oct 13, 2026 | 9.81 | 9.95 | 9.70 | 9.87 | 9.87 | -0.30% | 10,496,240 |
| Oct 12, 2026 | 9.97 | 10.07 | 9.88 | 9.90 | 9.90 | -0.60% | 8,668,727 |
| Oct 9, 2026 | 9.91 | 9.99 | 9.74 | 9.96 | 9.96 | 0.61% | 11,472,980 |
| Oct 8, 2026 | 9.93 | 10.10 | 9.86 | 9.90 | 9.90 | 0.41% | 9,856,305 |
| Sep 30, 2026 | 9.78 | 9.93 | 9.75 | 9.86 | 9.86 | 1.23% | 7,854,959 |
| Sep 29, 2026 | 9.73 | 9.85 | 9.68 | 9.74 | 9.74 | 0.10% | 5,636,297 |
| Sep 28, 2026 | 9.83 | 9.85 | 9.62 | 9.73 | 9.73 | -0.92% | 10,458,268 |
| Sep 24, 2026 | 9.89 | 10.01 | 9.81 | 9.82 | 9.82 | -0.91% | 8,129,753 |
| Sep 23, 2026 | 10.03 | 10.04 | 9.90 | 9.91 | 9.91 | -1.10% | 10,463,100 |
| Sep 22, 2026 | 10.19 | 10.24 | 10.00 | 10.02 | 10.02 | -1.38% | 11,817,038 |
| Sep 21, 2026 | 10.05 | 10.27 | 10.01 | 10.16 | 10.16 | 1.30% | 11,084,692 |
| Sep 18, 2026 | 9.99 | 10.13 | 9.99 | 10.03 | 10.03 | 0.50% | 9,057,015 |
| Sep 17, 2026 | 10.09 | 10.09 | 9.93 | 9.98 | 9.98 | -0.99% | 9,303,702 |
| Sep 16, 2026 | 9.86 | 10.13 | 9.83 | 10.08 | 10.08 | 1.51% | 10,252,000 |
| Sep 15, 2026 | 10.08 | 10.09 | 9.92 | 9.93 | 9.93 | -1.19% | 8,608,275 |
| Sep 14, 2026 | 10.02 | 10.15 | 9.99 | 10.05 | 10.05 | -0.30% | 7,982,400 |
| 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 |