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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.9	47.1	47.1	48.15	46.91	8.76M
February 12, 2026	47.66	47.55	47.55	47.9	46.5	9.93M
February 11, 2026	47	47.23	47.23	48.87	46	11.99M
February 10, 2026	47.5	47.3	47.3	48.6	46.81	8.15M
February 09, 2026	47.07	47.75	47.75	48.38	45.82	10.96M
February 06, 2026	46.15	47.02	47.02	47.8	45.75	12.54M
February 05, 2026	46.74	46.15	46.15	46.95	45.17	10.99M
February 04, 2026	46.06	46.97	46.97	47.86	45.5	18.25M
February 03, 2026	42.15	45.62	45.62	45.62	41.46	19.58M
February 02, 2026	42.6	41.47	41.47	43.41	41.2	12.98M
January 30, 2026	43.85	43.46	43.46	44.99	42.48	9.84M
January 29, 2026	43	44.5	44.5	47.19	42.84	17.01M
January 28, 2026	44.36	43.39	43.39	44.99	42.32	11.64M
January 27, 2026	43.94	44.24	44.24	44.32	42.02	12.52M
January 26, 2026	45.2	43.98	43.98	45.22	42.94	16.17M
January 23, 2026	44	44.63	44.63	44.98	42	27.08M
January 22, 2026	39.86	43.05	43.05	43.08	39.6	30.25M
January 21, 2026	38.03	39.16	39.16	39.26	37.51	8.05M
January 20, 2026	39.29	38.39	38.39	39.31	38.16	8.84M
January 19, 2026	37.37	39.35	39.35	39.5	37.37	17.4M
January 16, 2026	37.37	37.35	37.35	37.94	37.05	7.05M
January 15, 2026	37.57	37.37	37.37	38.88	36.91	8.92M
January 14, 2026	37.04	37.43	37.43	37.86	36.71	10.07M
January 13, 2026	37.3	37.11	37.11	37.8	36.1	9.08M
January 12, 2026	37.16	37.2	37.2	37.88	36.47	12.48M
January 09, 2026	35.88	36.7	36.7	37.22	35.71	11.56M
January 08, 2026	35.57	35.9	35.9	36.67	35.51	5.95M
January 07, 2026	35.98	35.56	35.56	36.13	35.5	7.05M
January 06, 2026	36.24	36.11	36.11	36.57	35.66	7.16M
January 05, 2026	35.32	36.28	36.28	36.54	35	8.92M
December 31, 2025	36.9	35.32	35.32	36.9	34.87	10.2M
December 30, 2025	35.71	37	37	37.3	35.38	8.62M
December 29, 2025	36.38	35.69	35.69	36.98	35.6	5.78M
December 26, 2025	35.5	36.14	36.14	36.45	35.04	7.78M
December 25, 2025	33.8	35.3	35.3	35.58	33.57	8.74M
December 24, 2025	33.48	33.84	33.84	34.72	33.3	5.94M
December 23, 2025	33.85	33.48	33.48	34.05	33.36	3.5M
December 22, 2025	33.7	33.81	33.81	33.98	33.33	3.46M
December 19, 2025	33.99	33.7	33.7	34.3	33.35	5.04M
December 18, 2025	35.1	33.99	33.99	35.5	33.98	5.94M
December 17, 2025	35.57	35.16	35.16	35.6	34.47	4.17M
December 16, 2025	36.06	35.13	35.13	36.54	34.88	5.49M
December 15, 2025	35.11	36.44	36.44	37.55	34.78	10.4M
December 12, 2025	35.3	35.33	35.33	35.8	35.03	3.9M
December 11, 2025	35.79	35.59	35.59	36.38	35.5	4.99M
December 10, 2025	36.49	35.7	35.7	36.6	35.4	5.17M
December 09, 2025	36.89	36.39	36.39	37.1	36.12	5.36M
December 08, 2025	37.4	36.98	36.98	37.5	36.68	6.01M
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

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