Shenzhen WOTE Advanced Materials Co., Ltd - 002886.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.32	21.48	21.48	21.82	21.09	8.09M
November 06, 2025	21.32	21.45	21.45	21.57	21.16	5.87M
November 05, 2025	20.76	21.15	21.15	21.3	20.76	4.16M
November 04, 2025	21.92	21.02	21.02	21.95	20.95	8.63M
November 03, 2025	21.7	21.92	21.92	22.08	21.48	7.69M
October 31, 2025	21.56	21.56	21.56	21.97	21.52	5.92M
October 30, 2025	21.78	21.55	21.55	21.83	21.42	5.6M
October 29, 2025	21.48	21.78	21.78	21.96	21.33	6.88M
October 28, 2025	21.33	21.42	21.42	21.63	21.29	4.86M
October 27, 2025	21.25	21.43	21.43	21.7	21.16	6.15M
October 24, 2025	20.89	21.08	21.08	21.08	20.83	4.65M
October 23, 2025	21.14	20.83	20.83	21.14	20.58	5.15M
October 22, 2025	21.25	20.94	20.94	21.66	20.86	6.06M
October 21, 2025	21.36	21.29	21.29	21.48	21.2	6.16M
October 20, 2025	21.38	21.38	21.38	21.59	21.14	5.34M
October 17, 2025	21.88	21.05	21.05	22.12	21.05	6.58M
October 16, 2025	22.51	21.89	21.89	22.77	21.8	9.41M
October 15, 2025	21.3	21.79	21.79	21.83	21.17	6.39M
October 14, 2025	22.53	21.19	21.19	22.67	21.12	9.8M
October 13, 2025	21.68	22.43	22.43	22.57	21.18	8.68M
October 10, 2025	23.19	22.79	22.79	23.19	22.7	7.51M
October 09, 2025	23.3	23.21	23.21	23.64	23.09	8.69M
September 30, 2025	23.22	23.28	23.28	23.55	23.03	7.63M
September 29, 2025	23.27	23.21	23.21	23.69	23.05	7.85M
September 26, 2025	23.69	23.27	23.27	24.48	23.23	11.96M
September 25, 2025	23.03	23.79	23.79	24.02	22.98	17.96M
September 24, 2025	22.98	23.15	23.15	23.19	22.62	8.87M
September 23, 2025	23.11	22.86	22.86	23.52	22.43	9.84M
September 22, 2025	23.36	23.26	23.26	23.66	23.06	8.55M
September 19, 2025	24.03	23.35	23.35	24.14	23.27	11.74M
September 18, 2025	24.51	23.99	23.99	24.95	23.68	21.76M
September 17, 2025	23.65	24.51	24.51	25.17	23.65	23.72M
September 16, 2025	23.18	23.7	23.7	23.93	22.85	17.03M
September 15, 2025	23.21	23.1	23.1	23.69	23.04	12.75M
September 12, 2025	23.49	23.2	23.2	23.63	23.17	12.27M
September 11, 2025	23.5	23.57	23.57	23.86	23.26	18.49M
September 10, 2025	24.1	23.45	23.45	24.1	23.1	37.67M
September 09, 2025	22.11	24.24	24.24	24.24	22.11	23.92M
September 08, 2025	21.28	22.04	22.04	22.14	21.16	22.73M
September 05, 2025	19.98	20.77	20.77	20.79	19.93	7.44M
September 04, 2025	20.45	19.92	19.92	20.77	19.62	7.97M
September 03, 2025	20.96	20.45	20.45	21.08	20.36	7.35M
September 02, 2025	21.2	20.85	20.85	21.2	20.12	12.23M
September 01, 2025	21.18	21.25	21.25	21.43	20.9	7.92M
August 29, 2025	21.28	21.11	21.11	21.38	20.77	7.27M
August 28, 2025	21.01	21.2	21.2	21.27	20.43	11.62M
August 27, 2025	21.68	21.11	21.11	22.01	21.07	11.18M
August 26, 2025	21.94	21.51	21.51	22.01	21.48	10.42M
August 25, 2025	21.94	21.93	21.93	22.16	21.69	10.69M
August 22, 2025	21.73	21.84	21.84	21.99	21.69	7.43M
August 21, 2025	22.36	21.84	21.84	22.36	21.68	10.26M
August 20, 2025	22.14	22.28	22.28	22.38	21.9	10.98M
August 19, 2025	22.42	22.26	22.26	22.52	21.97	17.46M
August 18, 2025	22.39	22.69	22.69	23.05	21.95	27.98M
August 15, 2025	20.74	21.89	21.89	21.95	20.59	23.67M
August 14, 2025	20.97	20.82	20.82	21.44	20.61	16.82M
August 13, 2025	20.85	21.02	21.02	21.14	20.74	14.88M
August 12, 2025	21.23	20.91	20.91	21.26	20.79	14.11M
August 11, 2025	20.45	21.2	21.2	21.39	20.39	23.54M
August 08, 2025	20.54	20.27	20.27	20.89	20.22	13.01M

Shenzhen WOTE Advanced Materials Co., Ltd (002886.SZ) SHZ