Zhejiang Wolwo Bio-Pharmaceutical Co., Ltd. (SHE:300357)
China · Delayed Price · Currency is CNY 32.03
-0.45 (-1.39%)
Sep 8, 2025, 9:53 AM CST
SHE:300357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.22 | 32.60 | 31.31 | 32.48 | 32.48 | 1.40% | 14,926,311 |
| Sep 4, 2025 | 32.57 | 32.90 | 31.15 | 32.03 | 32.03 | -1.69% | 18,825,396 |
| Sep 3, 2025 | 33.31 | 33.99 | 32.32 | 32.58 | 32.58 | -3.98% | 16,321,079 |
| Sep 2, 2025 | 33.38 | 34.98 | 32.65 | 33.93 | 33.93 | 1.59% | 24,884,571 |
| Sep 1, 2025 | 31.00 | 34.79 | 30.83 | 33.40 | 33.40 | 6.54% | 27,457,066 |
| Aug 29, 2025 | 29.70 | 32.45 | 29.15 | 31.35 | 31.35 | 4.15% | 23,989,736 |
| Aug 28, 2025 | 30.88 | 31.72 | 28.93 | 30.10 | 30.10 | -2.75% | 26,515,863 |
| Aug 27, 2025 | 29.81 | 32.47 | 29.02 | 30.95 | 30.95 | 5.38% | 29,899,508 |
| Aug 26, 2025 | 29.21 | 30.08 | 28.81 | 29.37 | 29.37 | -0.44% | 16,856,499 |
| Aug 25, 2025 | 27.42 | 29.94 | 27.40 | 29.50 | 29.50 | 8.02% | 26,165,417 |
| Aug 22, 2025 | 27.06 | 28.00 | 27.02 | 27.31 | 27.31 | 0.89% | 10,481,533 |
| Aug 21, 2025 | 27.40 | 27.48 | 26.80 | 27.07 | 27.07 | -0.37% | 7,447,734 |
| Aug 20, 2025 | 27.07 | 27.42 | 26.62 | 27.17 | 27.17 | - | 9,318,275 |
| Aug 19, 2025 | 27.00 | 28.20 | 26.87 | 27.17 | 27.17 | 1.12% | 14,308,189 |
| Aug 18, 2025 | 26.57 | 27.49 | 26.48 | 26.87 | 26.87 | 1.32% | 11,248,949 |
| Aug 15, 2025 | 26.38 | 26.63 | 26.19 | 26.52 | 26.52 | 0.30% | 9,683,072 |
| Aug 14, 2025 | 27.47 | 27.68 | 26.43 | 26.44 | 26.44 | -4.13% | 14,194,719 |
| Aug 13, 2025 | 26.57 | 27.77 | 26.37 | 27.58 | 27.58 | 3.68% | 19,385,400 |
| Aug 12, 2025 | 25.91 | 26.60 | 25.59 | 26.60 | 26.60 | 2.19% | 11,164,639 |
| Aug 11, 2025 | 26.11 | 26.72 | 26.02 | 26.03 | 26.03 | -0.27% | 11,041,837 |
| Aug 8, 2025 | 25.81 | 26.98 | 25.45 | 26.10 | 26.10 | 0.97% | 16,624,427 |
| Aug 7, 2025 | 25.30 | 26.24 | 25.24 | 25.85 | 25.85 | 2.09% | 13,499,260 |
| Aug 6, 2025 | 25.48 | 25.59 | 25.06 | 25.32 | 25.32 | -0.63% | 8,350,300 |
| Aug 5, 2025 | 25.25 | 25.69 | 25.17 | 25.48 | 25.48 | 0.79% | 9,557,493 |
| Aug 4, 2025 | 25.06 | 25.32 | 24.46 | 25.28 | 25.28 | 1.28% | 9,398,232 |
| Aug 1, 2025 | 25.30 | 25.76 | 24.86 | 24.96 | 24.96 | -1.54% | 12,812,050 |
| Jul 31, 2025 | 25.44 | 25.83 | 25.15 | 25.35 | 25.35 | -0.74% | 14,649,286 |
| Jul 30, 2025 | 25.65 | 26.14 | 25.27 | 25.54 | 25.54 | -2.22% | 17,068,680 |
| Jul 29, 2025 | 25.92 | 26.72 | 25.50 | 26.12 | 26.12 | -0.31% | 27,111,956 |
| Jul 28, 2025 | 25.00 | 26.20 | 24.82 | 26.20 | 26.20 | 5.35% | 20,934,432 |
| Jul 25, 2025 | 25.38 | 25.93 | 24.86 | 24.87 | 24.87 | -1.00% | 17,191,548 |
| Jul 24, 2025 | 24.66 | 25.50 | 24.66 | 25.12 | 25.12 | 1.41% | 15,380,182 |
| Jul 23, 2025 | 24.42 | 25.38 | 24.25 | 24.77 | 24.77 | 1.06% | 17,093,900 |
| Jul 22, 2025 | 24.56 | 25.02 | 24.35 | 24.51 | 24.51 | -0.57% | 13,303,617 |
| Jul 21, 2025 | 24.70 | 24.93 | 24.38 | 24.65 | 24.65 | -0.80% | 13,341,026 |
| Jul 18, 2025 | 25.25 | 25.26 | 24.38 | 24.85 | 24.85 | -1.55% | 19,997,437 |
| Jul 17, 2025 | 24.56 | 25.56 | 24.53 | 25.24 | 25.24 | 0.96% | 38,026,698 |
| Jul 16, 2025 | 23.21 | 25.55 | 23.21 | 25.00 | 25.00 | 15.90% | 54,791,565 |
| Jul 15, 2025 | 21.69 | 21.85 | 21.42 | 21.57 | 21.57 | -0.60% | 6,271,943 |
| Jul 14, 2025 | 21.59 | 21.85 | 21.51 | 21.70 | 21.70 | 0.79% | 5,780,672 |
| Jul 11, 2025 | 21.47 | 21.72 | 21.34 | 21.53 | 21.53 | 0.23% | 6,521,152 |
| Jul 10, 2025 | 21.30 | 21.68 | 21.26 | 21.48 | 21.48 | 0.66% | 6,553,900 |
| Jul 9, 2025 | 21.28 | 21.62 | 21.21 | 21.34 | 21.34 | 0.19% | 5,538,426 |
| Jul 8, 2025 | 21.03 | 21.57 | 21.03 | 21.30 | 21.30 | 0.57% | 5,612,852 |
| Jul 7, 2025 | 21.30 | 21.43 | 21.02 | 21.18 | 21.06 | -0.56% | 4,932,353 |
| Jul 4, 2025 | 21.47 | 21.55 | 21.11 | 21.30 | 21.18 | -0.65% | 5,342,869 |
| Jul 3, 2025 | 21.30 | 21.60 | 21.27 | 21.44 | 21.32 | 0.28% | 5,458,860 |
| Jul 2, 2025 | 21.92 | 21.95 | 21.28 | 21.38 | 21.26 | -2.73% | 9,589,442 |
| Jul 1, 2025 | 20.64 | 22.19 | 20.56 | 21.98 | 21.86 | 6.49% | 17,027,701 |
| Jun 30, 2025 | 20.37 | 20.69 | 20.28 | 20.64 | 20.52 | 1.38% | 4,596,900 |