Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	26.28	26.40	25.75	26.14	26.14	0.04%	2,819,300
Aug 13, 2026	26.28	26.98	26.02	26.13	26.13	-	4,767,100
Aug 12, 2026	25.68	26.24	25.48	26.13	26.13	0.19%	4,308,400
Aug 11, 2026	26.39	26.86	25.30	26.08	26.08	1.87%	6,144,149
Aug 10, 2026	25.72	25.77	24.97	25.60	25.60	0.08%	2,832,646
Aug 7, 2026	26.28	26.31	25.03	25.58	25.58	-2.37%	4,683,750
Aug 6, 2026	25.62	26.62	25.58	26.20	26.20	-0.61%	6,993,810
Aug 5, 2026	27.00	28.39	26.00	26.36	26.36	3.66%	9,431,356
Aug 4, 2026	25.09	25.55	24.71	25.43	25.43	2.50%	2,783,503
Aug 3, 2026	24.00	24.97	24.00	24.81	24.81	2.95%	3,478,000
Jul 31, 2026	23.68	24.54	23.68	24.10	24.10	2.60%	2,869,600
Jul 30, 2026	24.02	24.30	23.32	23.49	23.49	-2.45%	2,418,300
Jul 29, 2026	23.60	24.26	23.40	24.08	24.08	2.47%	2,751,700
Jul 28, 2026	23.30	24.12	23.30	23.50	23.50	-0.55%	1,986,700
Jul 27, 2026	22.56	23.75	22.00	23.63	23.63	4.74%	2,761,300
Jul 24, 2026	22.99	23.23	22.43	22.56	22.56	-3.34%	2,307,200
Jul 23, 2026	23.00	23.56	22.78	23.34	23.34	1.61%	3,032,505
Jul 22, 2026	23.44	23.44	22.74	22.97	22.97	-1.84%	2,867,900
Jul 21, 2026	23.06	23.56	21.72	23.40	23.40	1.47%	3,721,100
Jul 20, 2026	23.61	24.44	22.68	23.06	23.06	-2.12%	3,545,273
Jul 17, 2026	25.00	25.45	23.51	23.56	23.56	-6.62%	3,043,400
Jul 16, 2026	24.99	25.79	24.58	25.23	25.23	0.80%	2,578,100
Jul 15, 2026	25.12	25.74	24.80	25.03	25.03	-0.24%	2,694,300
Jul 14, 2026	25.00	25.18	24.18	25.09	25.09	1.13%	2,135,500
Jul 13, 2026	26.30	26.60	24.78	24.81	24.81	-5.67%	2,440,509
Jul 10, 2026	25.90	27.20	25.55	26.30	26.30	1.98%	2,361,500
Jul 9, 2026	25.83	25.99	24.75	25.79	25.79	-0.15%	2,322,700
Jul 8, 2026	26.36	26.36	25.45	25.83	25.83	-1.22%	2,159,100
Jul 7, 2026	26.91	27.35	25.83	26.15	26.15	-3.65%	2,240,500
Jul 6, 2026	28.01	28.50	27.05	27.14	27.14	-3.62%	2,482,100
Jul 3, 2026	27.35	28.58	27.28	28.16	28.16	3.45%	2,739,500
Jul 2, 2026	27.69	28.19	27.12	27.22	27.22	-2.40%	2,153,891
Jul 1, 2026	27.13	28.20	26.90	27.89	27.89	2.54%	3,181,400
Jun 30, 2026	26.25	27.48	26.13	27.20	27.20	3.54%	4,301,309
Jun 29, 2026	27.60	27.87	25.90	26.27	26.27	-5.37%	5,328,489
Jun 26, 2026	28.62	28.70	27.72	27.76	27.76	-3.98%	2,592,191
Jun 25, 2026	29.92	30.17	28.87	28.91	28.91	-3.83%	2,951,400
Jun 24, 2026	30.68	31.00	29.22	30.06	30.06	-2.66%	2,841,100
Jun 23, 2026	30.29	31.39	30.17	30.88	30.88	1.31%	2,856,900
Jun 22, 2026	31.99	32.03	29.52	30.48	30.48	-4.72%	3,672,420
Jun 18, 2026	31.80	32.43	31.38	31.99	31.99	0.28%	1,921,560
Jun 17, 2026	32.03	32.32	31.51	31.90	31.90	-1.66%	2,315,081
Jun 16, 2026	32.48	32.83	31.88	32.44	32.44	-0.06%	2,217,481
Jun 15, 2026	31.24	32.60	31.24	32.46	32.46	4.04%	2,640,681
Jun 12, 2026	31.31	31.80	31.10	31.20	31.20	0.78%	1,803,700
Jun 11, 2026	31.98	32.50	30.56	30.96	30.96	-3.61%	2,494,600
Jun 10, 2026	33.00	33.37	31.62	32.12	32.12	-3.86%	2,643,450
Jun 9, 2026	33.50	33.60	32.82	33.41	33.41	1.49%	1,987,999
Jun 8, 2026	33.88	34.45	32.45	32.92	32.92	-5.67%	3,063,015
Jun 5, 2026	35.00	35.71	34.61	34.90	34.90	-1.55%	3,553,065