Zhejiang Wanma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.74	12.90	12.32	12.33	12.33	-3.67%	22,554,320
May 26, 2026	12.83	13.11	12.57	12.80	12.80	-0.23%	22,545,420
May 25, 2026	13.02	13.20	12.75	12.83	12.83	-1.38%	17,941,230
May 22, 2026	12.92	13.25	12.70	13.01	13.01	1.01%	23,141,390
May 21, 2026	13.14	13.35	12.87	12.88	12.88	-1.83%	24,158,480
May 20, 2026	13.48	13.50	13.07	13.12	13.12	-3.24%	18,946,900
May 19, 2026	13.32	13.56	13.25	13.56	13.56	1.80%	16,907,390
May 18, 2026	13.31	13.46	13.24	13.32	13.32	-0.52%	15,468,540
May 15, 2026	13.27	13.69	13.23	13.39	13.39	0.98%	21,800,400
May 14, 2026	13.82	13.90	13.26	13.26	13.26	-4.05%	23,293,600
May 13, 2026	13.69	13.92	13.63	13.82	13.82	0.88%	19,135,530
May 12, 2026	13.81	13.90	13.65	13.70	13.70	-0.80%	22,313,650
May 11, 2026	13.91	13.98	13.76	13.81	13.81	-	25,839,690
May 8, 2026	13.65	13.89	13.51	13.81	13.81	0.95%	23,139,410
May 7, 2026	13.31	13.71	13.24	13.68	13.68	3.32%	28,196,900
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%	14,182,160
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%	16,003,010
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%	17,483,720
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