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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	28.25	27.85	27.85	28.38	27.69	3.66M
September 03, 2025	29.06	28.23	28.23	29.5	28.07	4.62M
September 02, 2025	29.03	28.79	28.79	29.14	28.51	4.92M
September 01, 2025	29.4	29.13	29.13	29.41	28.8	4.32M
August 29, 2025	29.4	29.28	29.28	29.61	29.15	4.57M
August 28, 2025	29.12	29.4	29.4	29.4	28.36	8.59M
August 27, 2025	31.24	29.12	29.12	31.37	29.02	15.02M
August 26, 2025	31.22	31.26	31.26	31.88	31.13	6.45M
August 25, 2025	30.74	31.57	31.57	31.69	30.66	11.57M
August 22, 2025	29.88	30.33	30.33	30.88	29.68	6.91M
August 21, 2025	29.77	29.68	29.68	30.5	29.63	5.7M
August 20, 2025	29.25	29.98	29.98	31	29.05	9.08M
August 19, 2025	29.11	29.22	29.22	29.43	28.9	7.38M
August 18, 2025	30.38	29.26	29.26	30.38	28.82	15.42M
August 15, 2025	31.21	30.46	30.46	31.38	30	9.28M
August 14, 2025	32.17	31.2	31.2	32.4	31.2	7.1M
August 13, 2025	31.83	32.02	32.02	32.7	31.61	10.29M
August 12, 2025	29.61	31.3	31.3	31.66	29.5	11.27M
August 11, 2025	29.68	29.83	29.83	30.12	29.26	4.77M
August 08, 2025	29.46	29.68	29.68	29.69	28.61	5.63M
August 07, 2025	30.28	29.45	29.45	30.28	29.38	5.48M
August 06, 2025	29.78	30.28	30.28	30.36	29.55	5.39M
August 05, 2025	29.56	29.61	29.61	29.84	29.32	4.48M
August 04, 2025	29.82	29.6	29.6	30.1	29.24	6.2M
August 01, 2025	29.99	30.22	30.22	30.44	29.67	4.74M
July 31, 2025	30.37	30.04	30.04	30.44	29.81	5.91M
July 30, 2025	29.69	30.33	30.33	30.94	29.69	7.98M
July 29, 2025	29.34	29.84	29.84	29.85	29.24	6.87M
July 28, 2025	28.15	29.34	29.34	29.8	27.95	11.04M
July 25, 2025	28.3	28.15	28.15	28.56	27.98	6.02M
July 24, 2025	28.28	28.33	28.33	28.4	28	4.4M
July 23, 2025	28.13	28.34	28.34	28.65	28.09	6.57M
July 22, 2025	28.17	28.14	28.14	28.5	28.02	3.86M

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