Wanma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	36.65	36.95	36.52	36.70	36.70	0.16%	1,895,200
Apr 17, 2026	36.52	36.98	36.33	36.64	36.64	-0.46%	2,401,700
Apr 16, 2026	35.56	36.89	35.48	36.81	36.81	3.75%	3,554,740
Apr 15, 2026	35.66	36.40	35.36	35.48	35.48	-0.06%	2,335,200
Apr 14, 2026	35.40	35.68	35.15	35.50	35.50	1.20%	1,608,300
Apr 13, 2026	35.12	35.44	34.92	35.08	35.08	-0.96%	1,611,100
Apr 10, 2026	35.37	35.86	35.19	35.42	35.42	0.71%	1,871,400
Apr 9, 2026	35.35	35.94	35.12	35.17	35.17	-1.59%	1,882,066
Apr 8, 2026	34.80	35.77	34.61	35.74	35.74	4.81%	3,353,475
Apr 7, 2026	34.30	34.66	33.94	34.10	34.10	-0.47%	1,890,305
Apr 3, 2026	34.25	35.20	34.15	34.26	34.26	0.82%	2,658,000
Apr 2, 2026	34.60	34.84	33.76	33.98	33.98	-2.22%	1,419,500
Apr 1, 2026	34.68	34.79	34.43	34.75	34.75	2.54%	1,936,700
Mar 31, 2026	34.38	34.82	33.88	33.89	33.89	-1.91%	1,621,600
Mar 30, 2026	33.95	34.60	33.80	34.55	34.55	-0.03%	1,428,045
Mar 27, 2026	33.80	34.70	33.70	34.56	34.56	0.58%	1,564,925