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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	21.8	21.68	21.68	22.09	21.6	3.23M
August 06, 2025	22.01	21.77	21.77	22.3	21.76	3.99M
August 05, 2025	21.47	21.75	21.75	21.97	21.26	4.63M
August 04, 2025	21.12	21.46	21.46	21.92	20.7	5.84M
August 01, 2025	20.45	21.42	21.42	21.6	20.36	6.6M
July 31, 2025	20.57	20.45	20.45	20.91	20.31	4.24M
July 30, 2025	20.91	20.68	20.68	21.15	20.2	5.81M
July 29, 2025	20.38	20.91	20.91	21.6	20.2	8.53M
July 28, 2025	19.9	20.37	20.37	20.44	19.71	3.74M
July 25, 2025	19.4	19.9	19.9	19.94	19.34	2.95M
July 24, 2025	19.22	19.34	19.34	19.44	19.21	1.62M
July 23, 2025	19.49	19.19	19.19	19.5	19.12	2.01M
July 22, 2025	19.34	19.35	19.35	19.54	19.25	2.16M
July 21, 2025	19	19.4	19.4	19.44	18.91	2.74M
July 18, 2025	19	18.84	18.84	19.04	18.68	1.9M
July 17, 2025	19.09	18.84	18.84	19.22	18.8	2.23M
July 16, 2025	18.71	19.08	19.08	19.14	18.71	3.55M
July 15, 2025	19.84	18.69	18.69	19.89	18.49	6.25M
July 14, 2025	18.95	19.47	19.47	19.55	18.86	3.02M
July 11, 2025	19.26	18.95	18.95	19.35	18.72	2.61M
July 10, 2025	19.06	19.26	19.26	19.3	18.86	2.03M
July 09, 2025	19.03	19.03	19.03	19.21	18.93	2M
July 08, 2025	18.86	18.93	18.93	18.96	18.67	1.99M

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