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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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