Zhejiang Walrus New Material Co.,Ltd. - 003011.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.9	23.75	23.75	24.27	23.7	4.22M
November 06, 2025	23.61	23.91	23.91	24.45	23.25	6.54M
November 05, 2025	23.51	23.94	23.94	24.62	23.19	10.77M
November 04, 2025	23.97	23.8	23.8	25.25	23.64	16.21M
November 03, 2025	22.84	22.95	22.95	23.03	22.3	3.89M
October 31, 2025	22.2	22.44	22.44	22.6	21.89	3.52M
October 30, 2025	22.9	21.92	21.92	23	21.65	5.48M
October 29, 2025	22.57	22.9	22.9	23.5	22.22	4.31M
October 28, 2025	23.22	22.77	22.77	23.35	22.61	4.07M
October 27, 2025	22.73	23.22	23.22	23.86	22.41	6.26M
October 24, 2025	23.17	22.83	22.83	23.19	22.5	6.25M
October 23, 2025	22.35	23.37	23.37	23.86	21.85	7.86M
October 22, 2025	21.22	22.35	22.35	22.61	21.06	4.95M
October 21, 2025	20.98	21.23	21.23	21.25	20.81	2.39M
October 20, 2025	20.76	20.91	20.91	20.98	20.51	1.82M
October 17, 2025	20.59	20.49	20.49	20.99	20.38	1.83M
October 16, 2025	21	20.56	20.56	21.1	20.45	2.04M
October 15, 2025	20.61	21	21	21.23	20.61	2.5M
October 14, 2025	21	20.6	20.6	21.15	20.46	2.19M
October 13, 2025	20.03	20.79	20.79	20.99	19.56	3.51M
October 10, 2025	20.29	21.15	21.15	21.68	20.17	5.27M
October 09, 2025	20.62	20.36	20.36	20.88	20.3	2.78M
September 30, 2025	20.78	20.64	20.64	20.93	20.49	3.14M
September 29, 2025	20.31	20.67	20.67	20.9	19.8	2.9M
September 26, 2025	19.85	20.31	20.31	20.41	19.51	2.8M
September 25, 2025	20.37	19.86	19.86	20.63	19.83	2.47M
September 24, 2025	19.57	20.4	20.4	20.51	19.38	3.66M
September 23, 2025	20.41	19.96	19.66	20.65	19.1	4.92M
September 22, 2025	21.32	20.5	20.19	21.41	19.87	6.38M
September 19, 2025	20.6	21.3	20.98	21.56	20.31	4.9M
September 18, 2025	20.52	20.6	20.29	20.97	20.29	3.74M
September 17, 2025	20.66	20.55	20.24	20.88	20.44	1.91M
September 16, 2025	20.4	20.74	20.43	20.83	20.23	2.64M
September 15, 2025	20.6	20.31	20	20.76	20.22	2.66M
September 12, 2025	21.07	20.56	20.56	21.24	20.55	2.09M
September 11, 2025	20.8	21.07	21.07	21.12	20.5	2.23M
September 10, 2025	21.06	21.08	21.08	21.29	20.87	1.38M
September 09, 2025	21.31	21.08	21.08	21.37	20.98	2.33M
September 08, 2025	20.57	21.11	21.11	21.24	20.29	3.13M
September 05, 2025	20.58	20.55	20.55	20.58	19.97	2.34M
September 04, 2025	20.26	20.26	20.26	20.68	19.92	3.19M
September 03, 2025	20.86	20.13	20.13	20.9	20.06	2.32M
September 02, 2025	21.07	20.78	20.78	21.15	20.06	4.6M
September 01, 2025	20.89	21.06	21.06	21.75	20.22	6.28M
August 29, 2025	20.8	20.95	20.95	21.37	20.57	4.31M
August 28, 2025	21.05	20.75	20.75	21.69	19.91	5.15M
August 27, 2025	22.02	21.11	21.11	22.37	21.07	3.89M
August 26, 2025	21.6	22.07	22.07	22.35	21.41	3.24M
August 25, 2025	21.35	21.59	21.59	22.18	21.2	4.31M
August 22, 2025	21.38	21.35	21.35	21.82	21.1	3.11M
August 21, 2025	21.42	21.51	21.51	21.73	21.3	2.01M
August 20, 2025	21.29	21.44	21.44	21.46	21.11	1.94M
August 19, 2025	20.91	21.29	21.29	21.38	20.82	3M
August 18, 2025	21.2	20.91	20.91	21.28	20.81	3.04M
August 15, 2025	20.87	20.95	20.95	21.23	20.81	2.58M
August 14, 2025	21.41	20.81	20.81	21.55	20.72	2.76M
August 13, 2025	21.9	21.41	21.41	22.02	21.36	2.88M
August 12, 2025	21.99	21.9	21.9	22.12	21.73	2.2M
August 11, 2025	21.8	21.86	21.86	22.03	21.65	2.7M
August 08, 2025	21.7	21.75	21.75	21.96	21.4	3.14M

Zhejiang Walrus New Material Co.,Ltd. (003011.SZ) SHZ