Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	28.62	28.62	27.28	27.88	-	2.42%	1,419,800
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
Jun 4, 2026	34.10	36.00	33.90	35.45	35.45	2.66%	3,964,150
Jun 3, 2026	34.06	36.30	33.68	34.53	34.53	0.99%	3,690,550
Jun 2, 2026	34.66	35.10	33.80	34.19	34.19	-2.03%	2,212,050
Jun 1, 2026	34.38	35.22	34.02	34.90	34.90	1.19%	2,491,260
May 29, 2026	37.08	37.19	34.40	34.49	34.49	-7.33%	4,785,573
May 28, 2026	36.56	37.38	35.34	37.22	37.22	1.20%	4,563,100
May 27, 2026	38.28	38.90	36.49	36.78	36.78	-4.39%	5,002,200
May 26, 2026	38.83	39.28	37.56	38.47	38.47	-1.86%	5,492,480
May 25, 2026	39.06	39.71	38.21	39.20	39.20	-0.94%	6,192,900
May 22, 2026	40.20	40.44	38.53	39.57	39.57	-1.52%	9,072,861
May 21, 2026	38.53	41.60	38.40	40.18	40.18	5.65%	15,210,889
May 20, 2026	38.71	39.14	37.71	38.03	38.03	-2.84%	3,570,884
May 19, 2026	37.92	39.30	37.77	39.14	39.14	3.49%	5,794,220
May 18, 2026	37.43	38.46	36.85	37.82	37.82	0.27%	2,994,900
May 15, 2026	37.65	38.48	37.40	37.72	37.72	0.86%	3,728,754
May 14, 2026	39.91	39.94	37.33	37.40	37.40	-5.91%	5,778,640
May 13, 2026	38.35	39.92	38.16	39.75	39.75	2.61%	5,898,360
May 12, 2026	39.20	39.42	38.16	38.74	38.74	-0.74%	4,417,860
May 11, 2026	38.79	39.29	38.52	39.03	39.03	0.88%	4,920,700
May 8, 2026	38.24	38.69	37.77	38.69	38.69	0.03%	4,516,900
May 7, 2026	39.19	39.50	38.61	38.68	38.68	-1.90%	7,628,955
May 6, 2026	38.24	39.97	38.09	39.43	39.43	4.64%	7,580,300
Apr 30, 2026	37.60	37.97	37.03	37.68	37.68	-0.45%	3,117,600
Apr 29, 2026	37.74	38.77	37.31	37.85	37.85	0.34%	3,718,255
Apr 28, 2026	39.03	39.10	37.45	37.72	37.72	-4.31%	4,009,400
Apr 27, 2026	39.59	40.20	38.54	39.42	39.42	-1.05%	4,579,000
Apr 24, 2026	40.41	41.16	39.28	39.84	39.84	-3.18%	5,471,580
Apr 23, 2026	41.32	43.58	40.95	41.15	41.15	-2.00%	11,107,200
Apr 22, 2026	36.00	42.20	35.70	41.99	41.99	15.48%	13,845,277
Apr 21, 2026	36.51	36.66	35.93	36.36	36.36	-0.93%	1,991,100