Zhejiang Wanma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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