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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17.8	17.39	17.39	18.28	17	103.51M
September 03, 2025	18.75	17.93	17.93	18.77	17.7	93.85M
September 02, 2025	18.75	18.59	18.59	19.18	18.06	130.86M
September 01, 2025	19.22	18.93	18.93	19.22	18.52	143.45M
August 29, 2025	18.21	18.87	18.87	19.07	18	204.05M
August 28, 2025	17.81	18.17	18.17	18.39	17.47	131.17M
August 27, 2025	18.49	17.88	17.88	18.74	17.83	189.78M
August 26, 2025	17.57	18.6	18.6	19.22	17.31	257.27M
August 25, 2025	17.13	17.47	17.47	17.58	17.13	95.16M
August 22, 2025	16.95	17.12	17.12	17.15	16.9	69.76M
August 21, 2025	17.19	16.96	16.96	17.25	16.87	61.18M
August 20, 2025	17.1	17.2	17.2	17.22	16.91	73.26M
August 19, 2025	16.98	17.05	17.05	17.23	16.72	88.41M
August 18, 2025	16.8	17.02	17.02	17.18	16.7	98.87M
August 15, 2025	16.16	16.85	16.85	16.88	16.15	94.93M
August 14, 2025	16.65	16.22	16.22	16.65	16.15	56.51M
August 13, 2025	16.34	16.59	16.59	16.67	16.32	63.21M
August 12, 2025	16.5	16.34	16.34	16.52	16.24	48.52M
August 11, 2025	16.47	16.52	16.52	16.63	16.38	41.56M
August 08, 2025	16.56	16.51	16.51	16.99	16.45	56.53M
August 07, 2025	16.69	16.61	16.61	16.75	16.51	40.04M
August 06, 2025	16.53	16.69	16.69	16.79	16.46	45.4M
August 05, 2025	16.55	16.58	16.58	16.74	16.47	37.45M
August 04, 2025	16.15	16.59	16.59	16.85	16.1	51.57M
August 01, 2025	16.5	16.25	16.25	16.59	16.17	37.97M
July 31, 2025	16.58	16.5	16.5	16.79	16.44	41.21M
July 30, 2025	16.82	16.58	16.58	16.83	16.5	40.91M
July 29, 2025	16.78	16.92	16.92	17.05	16.52	59.72M
July 28, 2025	16.82	16.8	16.8	16.9	16.66	37.82M
July 25, 2025	16.82	16.77	16.77	16.9	16.69	39.11M
July 24, 2025	16.97	16.85	16.85	17.02	16.78	46.23M
July 23, 2025	17.02	16.72	16.72	17.03	16.67	56.72M
July 22, 2025	17.24	17.05	17.05	17.25	16.88	62.84M
July 21, 2025	16.65	17.24	17.24	17.29	16.65	103M
July 18, 2025	16.76	16.64	16.64	16.91	16.58	71.98M
July 17, 2025	16.8	16.91	16.91	17.65	16.78	155.92M
July 16, 2025	16.1	16.42	16.42	16.49	16.04	78.33M
July 15, 2025	15.93	16.13	16.13	16.19	15.76	48.77M
July 14, 2025	15.91	15.95	15.95	16.05	15.83	25.61M
July 11, 2025	15.81	15.91	15.91	16.01	15.72	31.57M
July 10, 2025	15.83	15.82	15.82	15.89	15.72	22.09M
July 09, 2025	16.03	15.83	15.83	16.11	15.78	35.7M
July 08, 2025	15.77	15.94	15.94	15.95	15.7	35.99M
July 07, 2025	15.77	15.82	15.82	15.87	15.61	30.03M

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