Zhejiang Wanma Co., Ltd. (002276.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002276.SZ Historical Return
If you invested ¥1000 in Zhejiang Wanma Co., Ltd. (002276.SZ) 10 years ago, it would be worth ¥577.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,472.18, while ¥1000 invested 1 year ago would be worth ¥574.87. This corresponds to total returns of -42.24%, 47.22%, -42.51%, respectively, with annualized returns of -5.34%, 8.04%, -42.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002276.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.8 | 9.79 | 9.79 | 9.85 | 9.71 | 10.33M |
| October 20, 2026 | 10 | 9.75 | 9.75 | 10.28 | 9.69 | 20.89M |
| October 19, 2026 | 9.61 | 9.85 | 9.85 | 9.89 | 9.61 | 11.97M |
| October 16, 2026 | 9.55 | 9.68 | 9.68 | 9.85 | 9.51 | 12.92M |
| October 15, 2026 | 9.52 | 9.48 | 9.48 | 9.59 | 9.4 | 10.03M |
| October 14, 2026 | 9.84 | 9.69 | 9.69 | 9.89 | 9.66 | 9.43M |
| October 13, 2026 | 9.81 | 9.87 | 9.87 | 9.95 | 9.7 | 10.58M |
| October 12, 2026 | 9.97 | 9.9 | 9.9 | 10.07 | 9.88 | 8.74M |
| October 09, 2026 | 9.91 | 9.96 | 9.96 | 9.99 | 9.74 | 11.63M |
| October 08, 2026 | 9.93 | 9.9 | 9.9 | 10.1 | 9.86 | 10.03M |
| September 30, 2026 | 9.78 | 9.86 | 9.86 | 9.93 | 9.75 | 7.98M |
| September 29, 2026 | 9.73 | 9.74 | 9.74 | 9.85 | 9.68 | 5.74M |
| September 28, 2026 | 9.83 | 9.73 | 9.73 | 9.85 | 9.62 | 10.57M |
| September 24, 2026 | 9.89 | 9.82 | 9.82 | 10.01 | 9.81 | 8.13M |
| September 23, 2026 | 10.03 | 9.91 | 9.91 | 10.04 | 9.9 | 10.6M |
| September 22, 2026 | 9.99 | 10.02 | 10.02 | 10.24 | 9.99 | 11.81M |
| September 21, 2026 | 10.05 | 10.16 | 10.16 | 10.27 | 10.01 | 11.33M |
| September 18, 2026 | 9.99 | 10.03 | 10.03 | 10.13 | 9.99 | 9.27M |
| September 17, 2026 | 10.09 | 9.98 | 9.98 | 10.09 | 9.93 | 9.36M |
| September 16, 2026 | 9.86 | 10.08 | 10.08 | 10.13 | 9.83 | 10.32M |
| September 15, 2026 | 10.09 | 9.93 | 9.93 | 10.09 | 9.92 | 8.75M |
| September 11, 2026 | 10.09 | 10.08 | 10.08 | 10.14 | 9.98 | 13.59M |
| September 10, 2026 | 10.27 | 10.19 | 10.19 | 10.27 | 10.12 | 9.81M |
| September 09, 2026 | 10.26 | 10.3 | 10.3 | 10.41 | 10.21 | 12.06M |
| September 08, 2026 | 10.27 | 10.26 | 10.26 | 10.35 | 10.21 | 9.23M |
| September 07, 2026 | 10.35 | 10.28 | 10.28 | 10.37 | 10.25 | 10.29M |
| September 04, 2026 | 10.49 | 10.4 | 10.4 | 10.63 | 10.35 | 19.57M |
| September 03, 2026 | 10.38 | 10.42 | 10.42 | 10.5 | 10.35 | 12.04M |
| September 02, 2026 | 10.4 | 10.41 | 10.41 | 10.45 | 10.22 | 11.77M |
| September 01, 2026 | 10.33 | 10.42 | 10.42 | 10.46 | 10.28 | 12.5M |
| August 31, 2026 | 10.29 | 10.32 | 10.32 | 10.36 | 10.2 | 9.67M |
| August 28, 2026 | 10.29 | 10.35 | 10.35 | 10.37 | 10.26 | 10.33M |
| August 27, 2026 | 10.3 | 10.29 | 10.29 | 10.32 | 10.21 | 10.01M |
| August 26, 2026 | 10.3 | 10.32 | 10.32 | 10.46 | 10.25 | 12.56M |
| August 25, 2026 | 10.01 | 10.27 | 10.27 | 10.3 | 9.92 | 14.53M |
| August 24, 2026 | 10.02 | 9.99 | 9.99 | 10.07 | 9.9 | 11.8M |
| August 21, 2026 | 10.1 | 10.05 | 10.05 | 10.16 | 9.97 | 10M |
| August 20, 2026 | 10.05 | 10.16 | 10.16 | 10.26 | 9.94 | 22.13M |
| August 19, 2026 | 10.35 | 9.87 | 9.87 | 10.39 | 9.86 | 19.77M |
| August 18, 2026 | 10.36 | 10.4 | 10.4 | 10.41 | 10.23 | 14.12M |
| August 17, 2026 | 10.29 | 10.38 | 10.38 | 10.4 | 10.16 | 11.37M |
| August 14, 2026 | 10.43 | 10.29 | 10.29 | 10.45 | 10.24 | 12.03M |
| August 13, 2026 | 10.56 | 10.41 | 10.41 | 10.62 | 10.4 | 13.37M |
| August 12, 2026 | 10.43 | 10.56 | 10.56 | 10.59 | 10.4 | 13.08M |
| August 11, 2026 | 10.5 | 10.46 | 10.46 | 10.55 | 10.33 | 12.74M |
| August 10, 2026 | 10.43 | 10.51 | 10.51 | 10.52 | 10.36 | 14.21M |
| August 07, 2026 | 10.5 | 10.43 | 10.43 | 10.52 | 10.29 | 16.88M |
| August 06, 2026 | 10.59 | 10.49 | 10.49 | 10.67 | 10.35 | 22.35M |
| August 05, 2026 | 10.67 | 10.66 | 10.66 | 10.72 | 10.54 | 22.29M |
| August 04, 2026 | 10.78 | 10.66 | 10.66 | 10.79 | 10.62 | 33.24M |
| August 03, 2026 | 10.43 | 10.72 | 10.72 | 10.74 | 10.36 | 27.39M |
| July 31, 2026 | 10.15 | 10.36 | 10.36 | 10.38 | 10.14 | 27.71M |
| July 30, 2026 | 9.95 | 10.19 | 10.19 | 10.34 | 9.95 | 27.59M |
| July 29, 2026 | 9.85 | 10.06 | 10.06 | 10.11 | 9.72 | 36.9M |
| July 28, 2026 | 9.64 | 9.68 | 9.68 | 9.73 | 9.59 | 14.36M |
| July 27, 2026 | 9.46 | 9.74 | 9.74 | 9.84 | 9.44 | 20.84M |
| July 24, 2026 | 9.75 | 9.45 | 9.45 | 9.81 | 9.45 | 21.3M |
| July 23, 2026 | 9.4 | 9.81 | 9.81 | 9.83 | 9.38 | 25.86M |
| July 22, 2026 | 9.52 | 9.44 | 9.44 | 9.55 | 9.33 | 19.63M |
| July 21, 2026 | 9.32 | 9.59 | 9.59 | 9.65 | 9.32 | 28M |
AD
