Xiamen Wanli Stone Stock Co.,Ltd - 002785.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	36.51	37.55	37.55	37.76	35.65	6.94M
December 04, 2025	36.93	36.75	36.75	37.81	36.21	6.54M
December 03, 2025	38.6	37.01	37.01	39.3	36.85	12.39M
December 02, 2025	37.02	38.55	38.55	39.15	36.8	12.83M
December 01, 2025	37.86	36.8	36.8	38.01	35.5	11.5M
November 28, 2025	36.93	38.17	38.17	38.37	36.69	7.11M
November 27, 2025	37.58	36.92	36.92	38.23	36.92	6.63M
November 26, 2025	36.88	37.73	37.73	38.9	36.36	11.81M
November 25, 2025	34.89	36.85	36.85	37.22	34.89	10.35M
November 24, 2025	36.95	34.72	34.72	37.5	34	12.94M
November 21, 2025	39	36.94	36.94	39	35.52	15.24M
November 20, 2025	38.28	39.43	39.43	39.94	38.24	11.65M
November 19, 2025	37.63	38.28	38.28	39.08	37.22	9.21M
November 18, 2025	38.8	37.52	37.52	39.18	37.29	10.17M
November 17, 2025	39.86	38.8	38.8	40.65	38.45	14.77M
November 14, 2025	38.95	39.86	39.86	40.7	38.46	16.21M
November 13, 2025	39.11	38.8	38.8	40.9	37.82	17.92M
November 12, 2025	38.19	38.67	38.67	38.8	37.7	10.47M
November 11, 2025	36.67	38	38	38.78	36.18	13.74M
November 10, 2025	35.78	36.38	36.38	36.88	35.3	8.96M
November 07, 2025	35.95	35.9	35.9	36.47	34.78	9.08M
November 06, 2025	34.53	35.38	35.38	35.8	34.53	5.68M
November 05, 2025	34.96	34.73	34.73	35.35	34.31	6.62M
November 04, 2025	36.08	35.31	35.31	36.1	35	7.83M
November 03, 2025	36.6	36.16	36.16	37.09	35.81	7.86M
October 31, 2025	36.5	36.68	36.68	37.36	35.66	8.93M
October 30, 2025	36.81	36.36	36.36	37.48	36.01	11.3M
October 29, 2025	36	37.7	37.7	38.6	35.09	20.12M
October 28, 2025	35.62	35.09	35.09	36.3	34.33	9.48M
October 27, 2025	33.99	35.8	35.8	36.79	33.99	14.91M
October 24, 2025	35.38	34.03	34.03	35.53	33.58	9.41M
October 23, 2025	34.25	34.26	34.26	34.49	33.59	6.05M
October 22, 2025	34.84	34.5	34.5	34.84	34.12	4.91M
October 21, 2025	34.6	34.76	34.76	34.89	33.8	7.73M
October 20, 2025	35.3	34.62	34.62	35.49	34.37	5.61M
October 17, 2025	36	34.58	34.58	36.36	34.34	8.94M
October 16, 2025	36.49	36.1	36.1	36.84	35.36	10.64M
October 15, 2025	36	36.51	36.51	37.65	35.88	11.92M
October 14, 2025	39.51	36.44	36.44	40	36.26	23.3M
October 13, 2025	37.13	38.24	38.24	39.08	36.99	19.6M
October 10, 2025	39.93	37.41	37.41	39.93	37.34	30.58M
October 09, 2025	37	37.47	37.47	37.47	35.89	10.65M
September 30, 2025	33.98	34.06	34.06	34.34	33	17.08M
September 29, 2025	32.11	33.41	33.41	33.41	31.76	14.18M
September 26, 2025	30.45	30.37	30.37	31.16	29.85	10.1M
September 25, 2025	33.29	30.45	30.45	34.07	30.08	21.3M
September 24, 2025	32.14	33.3	33.3	33.54	32.14	14.2M
September 23, 2025	32.24	32.3	32.3	32.51	30.9	14.84M
September 22, 2025	31.21	31.66	31.66	32.32	31.01	28.27M
September 19, 2025	28.61	31.24	31.24	31.24	28.61	30.36M
September 18, 2025	29.45	28.4	28.4	31.9	27.88	32.31M
September 17, 2025	29.34	29.46	29.46	30.1	29.14	6.56M
September 16, 2025	31.01	29.77	29.77	31.04	29.43	7.84M
September 15, 2025	30.4	29.69	29.69	30.4	29.56	6.2M
September 12, 2025	30.55	30.41	30.41	31.01	30.1	7.26M
September 11, 2025	30.3	30.69	30.69	31.41	30.11	9.58M
September 10, 2025	30.32	30.23	30.23	30.77	29.91	7.03M
September 09, 2025	29.01	30.35	30.35	31.17	28.72	14.39M
September 08, 2025	29.91	29.17	29.17	29.99	28.93	6.05M
September 05, 2025	27.8	29.64	29.64	29.98	27.42	10.63M

Xiamen Wanli Stone Stock Co.,Ltd (002785.SZ) SHZ