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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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