Zhejiang Wanfeng Auto Wheel Co., Ltd. - 002085.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.48	15.9	15.9	15.97	15.36	31.78M
December 04, 2025	16.04	15.47	15.47	16.04	15.3	26.74M
December 03, 2025	16.04	15.55	15.55	16.1	15.52	40.85M
December 02, 2025	16.14	16.11	16.11	16.18	15.98	26.26M
December 01, 2025	16.14	16.17	16.17	16.24	16.03	34.8M
November 28, 2025	16.04	16.11	16.11	16.18	15.8	38.24M
November 27, 2025	15.85	15.97	15.97	16.27	15.8	55.09M
November 26, 2025	15.61	15.75	15.75	15.99	15.53	29.65M
November 25, 2025	15.6	15.64	15.64	15.84	15.56	30.04M
November 24, 2025	15.5	15.57	15.57	15.68	15.36	27.96M
November 21, 2025	15.28	15.25	15.25	15.49	15.06	35M
November 20, 2025	15.87	15.46	15.46	15.89	15.45	25.84M
November 19, 2025	15.79	15.79	15.79	15.89	15.56	31.89M
November 18, 2025	16.02	15.79	15.79	16.05	15.72	30.58M
November 17, 2025	16.61	16.01	16.01	16.61	15.97	47.29M
November 14, 2025	16.8	16.45	16.45	16.8	16.43	33.2M
November 13, 2025	16.65	16.72	16.72	16.79	16.56	29.25M
November 12, 2025	17.02	16.67	16.67	17.02	16.65	43.14M
November 11, 2025	17	17.17	17.17	17.36	16.97	81.01M
November 10, 2025	16.65	16.68	16.68	16.78	16.52	26.43M
November 07, 2025	16.8	16.64	16.64	16.8	16.63	31.64M
November 06, 2025	16.67	16.9	16.9	17.05	16.63	33.3M
November 05, 2025	16.62	16.75	16.75	16.85	16.5	34.73M
November 04, 2025	17.14	16.86	16.86	17.15	16.74	37.76M
November 03, 2025	17.19	17.24	17.24	17.48	16.9	48.2M
October 31, 2025	16.77	17.01	17.01	17.28	16.75	44.26M
October 30, 2025	17.25	16.75	16.75	17.25	16.75	44.76M
October 29, 2025	17.02	17.18	17.18	17.22	16.98	37M
October 28, 2025	17.35	17.08	17.08	17.35	17.01	40.76M
October 27, 2025	17.57	17.35	17.35	17.66	17.31	51.44M
October 24, 2025	17.2	17.17	17.17	17.29	17.09	42.41M
October 23, 2025	16.82	17.16	17.16	17.35	16.51	55.83M
October 22, 2025	16.87	16.83	16.73	17.04	16.8	28.32M
October 21, 2025	16.75	16.88	16.88	16.94	16.65	34.71M
October 20, 2025	16.89	16.74	16.74	16.94	16.52	35.79M
October 17, 2025	17.43	16.66	16.66	17.61	16.64	60.39M
October 16, 2025	17.89	17.45	17.45	17.93	17.36	68.48M
October 15, 2025	18.38	18.02	18.02	18.45	17.68	73.68M
October 14, 2025	18.6	18.18	18.18	19.1	18.18	101.8M
October 13, 2025	17.7	18.34	18.34	18.48	17.6	74.32M
October 10, 2025	18.3	18.53	18.53	18.85	18.12	91.97M
October 09, 2025	18.09	18.28	18.28	18.43	17.84	68.05M
September 30, 2025	18.4	18.05	18.05	18.53	18.04	70.67M
September 29, 2025	18.26	18.33	18.33	18.5	18.04	65.53M
September 26, 2025	18.79	18.5	18.5	18.92	18.35	93.67M
September 25, 2025	19.11	18.73	18.73	19.11	18.66	143.94M
September 24, 2025	18.45	19.38	19.38	19.64	18.08	228.36M
September 23, 2025	18.41	18.55	18.55	18.6	17.75	124.37M
September 22, 2025	17.6	18.44	18.44	18.54	17.49	137.44M
September 19, 2025	17.76	17.54	17.54	18.18	17.44	65.61M
September 18, 2025	18.26	17.89	17.89	18.55	17.64	108.07M
September 17, 2025	17.87	18.4	18.4	18.67	17.85	104.34M
September 16, 2025	18.25	18.15	18.15	18.33	17.8	61.34M
September 15, 2025	18.25	18.15	18.15	18.5	18.1	76.4M
September 12, 2025	18.06	18.3	18.3	19.1	17.91	135.26M
September 11, 2025	17.51	18.1	18.1	18.1	17.34	81.45M
September 10, 2025	17.8	17.6	17.6	18.24	17.58	69.99M
September 09, 2025	18.12	17.84	17.84	18.25	17.81	58.13M
September 08, 2025	17.75	18.13	18.13	18.28	17.75	82.29M
September 05, 2025	17.41	17.69	17.69	17.83	17.3	72.6M

Zhejiang Wanfeng Auto Wheel Co., Ltd. (002085.SZ) SHZ