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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.8	15.68	15.68	15.93	15.67	31.52M
February 12, 2026	15.81	15.85	15.85	15.94	15.7	44.31M
February 11, 2026	16.15	16.1	16.1	16.64	16.1	89.06M
February 10, 2026	15.65	15.84	15.84	15.92	15.52	32.93M
February 09, 2026	15.75	15.62	15.62	15.79	15.57	22.89M
February 06, 2026	15.57	15.52	15.52	15.72	15.4	25.98M
February 05, 2026	15.62	15.68	15.68	15.82	15.55	27.92M
February 04, 2026	15.8	15.71	15.71	15.82	15.55	39.84M
February 03, 2026	15.71	15.93	15.93	15.95	15.62	72.17M
February 02, 2026	15.38	15.14	15.14	15.5	15.09	34.67M
January 30, 2026	15.8	15.39	15.39	15.93	15.31	47.51M
January 29, 2026	15.6	15.4	15.4	15.79	15.35	39.42M
January 28, 2026	15.8	15.65	15.65	15.89	15.59	30.95M
January 27, 2026	16.33	15.86	15.86	16.33	15.54	43.75M
January 26, 2026	16.85	16.07	16.07	16.85	15.99	67.96M
January 23, 2026	16.33	16.81	16.81	16.83	16.33	58.99M
January 22, 2026	16.47	16.33	16.33	16.7	16.27	37.81M
January 21, 2026	16.16	16.44	16.44	16.63	16.12	43.16M
January 20, 2026	16.78	16.3	16.3	16.89	16.13	67.1M
January 19, 2026	16.8	16.77	16.77	16.96	16.56	57.23M
January 16, 2026	17.4	16.98	16.98	17.55	16.75	95.71M
January 15, 2026	17.2	17.29	17.29	18.17	17.01	146.36M
January 14, 2026	16.33	17.32	17.32	17.93	16.31	211.62M
January 13, 2026	17	16.3	16.3	17	16.25	72.39M
January 12, 2026	16.68	16.99	16.99	17.13	16.61	93.67M
January 09, 2026	16.45	16.48	16.48	16.6	16.3	55.27M
January 08, 2026	16.02	16.33	16.33	16.45	15.98	42.36M
January 07, 2026	16.52	16.13	16.13	16.52	16.08	48.14M
January 06, 2026	16.22	16.53	16.53	16.57	16.22	49.93M
January 05, 2026	16.2	16.28	16.28	16.39	16.14	53.03M
December 31, 2025	15.97	16.01	16.01	16.08	15.84	32.87M
December 30, 2025	15.81	15.95	15.95	16.11	15.79	30.54M
December 29, 2025	15.94	15.9	15.9	16.08	15.84	31.97M
December 26, 2025	15.9	15.91	15.91	16.03	15.74	39.03M
December 25, 2025	15.41	15.82	15.82	16.09	15.39	49.3M
December 24, 2025	15.25	15.42	15.42	15.53	15.2	21M
December 23, 2025	15.57	15.26	15.26	15.59	15.21	23.72M
December 22, 2025	15.34	15.56	15.56	15.66	15.31	31.49M
December 19, 2025	14.92	15.28	15.28	15.35	14.92	32.06M
December 18, 2025	14.9	14.91	14.91	15.13	14.85	19.71M
December 17, 2025	14.91	15	15	15.07	14.7	28.01M
December 16, 2025	15.28	14.91	14.91	15.35	14.82	36.12M
December 15, 2025	15.65	15.27	15.27	15.7	15.25	33.57M
December 12, 2025	15.56	15.74	15.74	15.88	15.44	30.34M
December 11, 2025	15.74	15.56	15.56	15.97	15.56	31.68M
December 10, 2025	15.56	15.69	15.69	15.77	15.45	22.19M
December 09, 2025	15.77	15.59	15.59	15.93	15.59	25.12M
December 08, 2025	15.9	15.82	15.82	16.03	15.77	29.3M
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

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