Zhejiang Wanma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.02	10.07	9.90	9.99	9.99	-0.60%	11,750,800
Aug 21, 2026	10.10	10.16	9.97	10.05	10.05	-1.08%	9,821,406
Aug 20, 2026	10.05	10.26	9.94	10.16	10.16	2.94%	21,870,766
Aug 19, 2026	10.35	10.39	9.86	9.87	9.87	-5.10%	19,612,236
Aug 18, 2026	10.36	10.41	10.23	10.40	10.40	0.19%	13,992,900
Aug 17, 2026	10.29	10.40	10.16	10.38	10.38	0.87%	11,210,580
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%	13,247,300
Aug 12, 2026	10.43	10.59	10.40	10.56	10.56	0.96%	12,885,367
Aug 11, 2026	10.50	10.55	10.33	10.46	10.46	-0.48%	12,610,500
Aug 10, 2026	10.43	10.52	10.36	10.51	10.51	0.77%	13,949,200
Aug 7, 2026	10.50	10.52	10.29	10.43	10.43	-0.57%	16,872,200
Aug 6, 2026	10.59	10.67	10.35	10.49	10.49	-1.59%	22,206,937
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%	24,743,498
Aug 3, 2026	10.43	10.74	10.36	10.72	10.72	3.47%	26,956,991
Jul 31, 2026	10.15	10.38	10.14	10.36	10.36	1.67%	27,210,381
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%	14,225,180
Jul 27, 2026	9.46	9.84	9.44	9.74	9.74	3.07%	20,649,777
Jul 24, 2026	9.75	9.81	9.45	9.45	9.45	-3.67%	21,125,800
Jul 23, 2026	9.40	9.83	9.38	9.81	9.81	3.92%	25,508,310
Jul 22, 2026	9.52	9.55	9.33	9.44	9.44	-1.56%	19,464,930
Jul 21, 2026	9.32	9.65	9.32	9.59	9.59	3.01%	27,628,100
Jul 20, 2026	9.24	9.50	9.11	9.31	9.31	0.76%	23,016,580
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%	18,147,920
Jul 15, 2026	9.30	9.59	9.30	9.46	9.46	0.85%	15,221,140
Jul 14, 2026	9.29	9.39	9.17	9.38	9.38	0.97%	16,684,270
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%	22,555,470
Jul 9, 2026	9.71	9.75	9.38	9.60	9.60	-1.13%	20,542,940
Jul 8, 2026	9.91	9.98	9.70	9.71	9.71	-2.71%	18,672,284
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%	28,497,420
Jul 3, 2026	10.25	10.94	10.16	10.72	10.72	6.14%	42,909,680
Jul 2, 2026	10.10	10.45	10.06	10.10	10.10	-0.39%	22,821,770
Jul 1, 2026	10.05	10.24	10.02	10.14	10.14	0.30%	16,930,430
Jun 30, 2026	9.99	10.20	9.90	10.11	10.11	1.20%	14,601,060
Jun 29, 2026	10.01	10.10	9.81	9.99	9.99	-0.60%	18,139,200
Jun 26, 2026	10.50	10.52	10.04	10.05	10.05	-3.83%	19,058,559
Jun 25, 2026	10.79	10.88	10.40	10.45	10.45	-3.51%	18,563,132
Jun 24, 2026	11.08	11.08	10.70	10.83	10.83	-1.63%	16,749,427
Jun 23, 2026	11.20	11.44	10.95	11.01	11.01	-2.39%	23,466,687
Jun 22, 2026	10.70	11.32	10.40	11.28	11.28	4.83%	36,577,977
Jun 18, 2026	10.90	10.94	10.71	10.76	10.76	-1.47%	13,225,300
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