Wafangdian Bearing Company Limited - 200706.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.86	3.11	3.11	3.17	2.83	627,850
August 15, 2025	2.69	2.88	2.88	2.95	2.69	450,482
August 14, 2025	2.66	2.68	2.68	2.72	2.63	178,749
August 13, 2025	2.61	2.72	2.72	2.72	2.57	365,418
August 12, 2025	2.58	2.57	2.57	2.62	2.57	177,698
August 11, 2025	2.53	2.61	2.61	2.62	2.53	164,200
August 08, 2025	2.53	2.59	2.59	2.59	2.53	86,300
August 07, 2025	2.55	2.53	2.53	2.55	2.52	110,100
August 06, 2025	2.55	2.54	2.54	2.57	2.54	84,280
August 05, 2025	2.59	2.57	2.57	2.59	2.54	27,800
August 04, 2025	2.58	2.58	2.58	2.59	2.56	94,800
August 01, 2025	2.57	2.57	2.57	2.57	2.53	106,800
July 31, 2025	2.59	2.57	2.57	2.59	2.53	58,400
July 30, 2025	2.54	2.57	2.57	2.57	2.54	73,763
July 29, 2025	2.51	2.53	2.53	2.53	2.51	32,420
July 28, 2025	2.5	2.52	2.52	2.54	2.5	157,700
July 25, 2025	2.52	2.52	2.52	2.52	2.47	46,000
July 24, 2025	2.48	2.52	2.52	2.52	2.48	23,569
July 23, 2025	2.5	2.51	2.51	2.51	2.48	90,200
July 22, 2025	2.5	2.51	2.51	2.52	2.49	82,119
July 21, 2025	2.49	2.5	2.5	2.51	2.49	58,760
July 18, 2025	2.47	2.49	2.49	2.49	2.45	35,300
July 17, 2025	2.48	2.48	2.48	2.48	2.44	33,789
July 16, 2025	2.47	2.47	2.47	2.47	2.44	18,130
July 15, 2025	2.44	2.48	2.48	2.48	2.43	89,310
July 14, 2025	2.51	2.47	2.47	2.51	2.43	53,900
July 11, 2025	2.5	2.47	2.47	2.5	2.47	10,900
July 10, 2025	2.46	2.5	2.5	2.5	2.46	22,018
July 09, 2025	2.49	2.49	2.49	2.51	2.47	49,100
July 08, 2025	2.45	2.49	2.49	2.53	2.45	144,100
July 07, 2025	2.48	2.48	2.48	2.48	2.43	107,160
July 04, 2025	2.5	2.52	2.52	2.53	2.46	172,200
July 03, 2025	2.55	2.55	2.55	2.55	2.5	9,600
July 02, 2025	2.55	2.55	2.55	2.55	2.51	57,300
July 01, 2025	2.48	2.53	2.53	2.53	2.48	1,300
June 30, 2025	2.55	2.54	2.54	2.55	2.47	71,900
June 27, 2025	2.6	2.55	2.55	2.6	2.5	80,200
June 26, 2025	2.52	2.58	2.58	2.58	2.52	74,200
June 25, 2025	2.58	2.57	2.57	2.58	2.51	64,986
June 24, 2025	2.52	2.54	2.54	2.55	2.46	29,500
June 23, 2025	2.52	2.49	2.49	2.52	2.44	45,400
June 20, 2025	2.43	2.5	2.5	2.5	2.43	15,398
June 19, 2025	2.51	2.53	2.53	2.53	2.47	20,410
June 18, 2025	2.48	2.53	2.53	2.53	2.48	500
June 17, 2025	2.5	2.53	2.53	2.53	2.47	17,850
June 16, 2025	2.5	2.54	2.54	2.54	2.47	63,100
June 13, 2025	2.52	2.52	2.52	2.52	2.52	0
June 12, 2025	2.51	2.52	2.52	2.52	2.44	58,103
June 11, 2025	2.56	2.51	2.51	2.56	2.51	26,200
June 10, 2025	2.52	2.55	2.55	2.55	2.52	15,000
June 09, 2025	2.53	2.57	2.57	2.57	2.5	29,500
June 06, 2025	2.56	2.57	2.57	2.57	2.55	15,700
June 05, 2025	2.57	2.58	2.58	2.6	2.57	41,600
June 04, 2025	2.51	2.57	2.57	2.57	2.51	9,200
June 03, 2025	2.58	2.58	2.58	2.58	2.58	200
May 30, 2025	2.52	2.59	2.59	2.59	2.5	26,632
May 29, 2025	2.5	2.58	2.58	2.58	2.5	7,320
May 28, 2025	2.57	2.54	2.54	2.59	2.54	20,500
May 27, 2025	2.58	2.59	2.59	2.59	2.58	19,946
May 26, 2025	2.51	2.59	2.59	2.61	2.51	32,176

Wafangdian Bearing Company Limited (200706.SZ) SHZ