Zhejiang Wanma Co., Ltd. - 002276.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.44	15.6	15.6	15.78	15.44	28.19M
December 03, 2025	15.62	15.44	15.44	15.65	15.34	22.14M
December 02, 2025	15.86	15.58	15.58	15.86	15.53	24.23M
December 01, 2025	15.71	15.87	15.87	15.9	15.67	26.34M
November 28, 2025	15.44	15.68	15.68	15.69	15.4	20.52M
November 27, 2025	15.53	15.45	15.45	15.76	15.43	21.03M
November 26, 2025	15.66	15.55	15.55	15.78	15.51	25M
November 25, 2025	15.59	15.71	15.71	15.96	15.56	28.42M
November 24, 2025	15.38	15.53	15.53	15.63	15.28	26.67M
November 21, 2025	15.93	15.29	15.29	15.97	15.25	47.11M
November 20, 2025	16.4	16.08	16.08	16.49	16.07	28.25M
November 19, 2025	16.63	16.31	16.31	16.69	16.25	34.22M
November 18, 2025	16.8	16.62	16.62	16.81	16.51	33.53M
November 17, 2025	16.85	16.91	16.91	17.07	16.76	29.25M
November 14, 2025	17.35	16.81	16.81	17.36	16.81	57.84M
November 13, 2025	17.38	17.52	17.52	17.61	17.18	43.66M
November 12, 2025	18.21	17.38	17.38	18.22	17.31	73.27M
November 11, 2025	18.05	18.41	18.41	18.56	17.89	82.16M
November 10, 2025	18	17.95	17.95	18.08	17.77	64.42M
November 07, 2025	18.43	18.18	18.18	18.74	18.18	76.11M
November 06, 2025	19.1	18.52	18.52	19.26	18.45	118.58M
November 05, 2025	19.05	19.27	19.27	19.79	18.81	145.73M
November 04, 2025	18.5	19.7	19.7	20.17	18.37	176.04M
November 03, 2025	18.3	18.75	18.75	19.01	17.99	129.34M
October 31, 2025	17.4	17.95	17.95	18.07	17.4	86.09M
October 30, 2025	17.2	17.44	17.44	17.76	17.2	53.79M
October 29, 2025	17.4	17.65	17.65	17.85	17.36	51.39M
October 28, 2025	17.5	17.44	17.44	17.65	17.38	39.07M
October 27, 2025	17.8	17.58	17.58	17.87	17.4	53.77M
October 24, 2025	17.2	17.56	17.56	17.68	17.18	74.58M
October 23, 2025	16.96	16.81	16.81	16.99	16.4	45.5M
October 22, 2025	17.18	17.03	17.03	17.32	17	37.03M
October 21, 2025	16.92	17.38	17.38	17.48	16.78	57.21M
October 20, 2025	17.4	16.87	16.87	17.4	16.69	65.21M
October 17, 2025	18.42	16.99	16.99	18.5	16.82	110.75M
October 16, 2025	19.11	18.57	18.57	19.27	18.41	113.05M
October 15, 2025	18.12	18.19	18.19	18.32	17.58	78.05M
October 14, 2025	18.47	18.11	18.11	19.21	18.03	91.82M
October 13, 2025	17.95	18.33	18.33	18.48	17.88	87.49M
October 10, 2025	18.43	19	19	19.49	18.2	128.5M
October 09, 2025	18.25	18.5	18.5	18.62	18.09	75.63M
September 30, 2025	18	18.12	18.12	18.35	17.96	63.85M
September 29, 2025	17.8	18.03	18.03	18.13	17.76	75.01M
September 26, 2025	18.04	17.69	17.69	18.3	17.67	90.61M
September 25, 2025	18.79	18.18	18.18	19.02	18.15	135.12M
September 24, 2025	20.02	18.67	18.67	20.29	18.51	206.65M
September 23, 2025	20.92	20.57	20.57	21.95	20.2	250.12M
September 22, 2025	18.95	20.57	20.57	20.57	18.79	133.02M
September 19, 2025	18.14	18.7	18.7	19.1	18.1	156.87M
September 18, 2025	17.97	18.2	18.2	19.42	17.71	167.73M
September 17, 2025	18.44	18.04	18.04	18.49	18	122.75M
September 16, 2025	17.89	18.66	18.66	18.85	17.75	160.91M
September 15, 2025	17.46	18	18	18.35	17.3	139.86M
September 12, 2025	17.68	17.55	17.55	18.2	17.51	131.03M
September 11, 2025	17.58	17.75	17.75	17.93	17.18	161M
September 10, 2025	18.17	17.59	17.59	18.54	17.51	278.67M
September 09, 2025	16.29	17.46	17.46	17.46	16.29	133.66M
September 08, 2025	15.5	15.87	15.87	16.1	15.43	68.31M
September 05, 2025	15.21	15.5	15.5	15.53	15.13	49.84M
September 04, 2025	15.33	15.23	15.23	16.09	14.9	82.73M

Zhejiang Wanma Co., Ltd. (002276.SZ) SHZ