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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.81	2.84	2.84	2.88	2.81	45,000
November 06, 2025	2.76	2.85	2.85	2.86	2.74	177,228
November 05, 2025	2.75	2.75	2.75	2.75	2.75	9,600
November 04, 2025	2.76	2.75	2.75	2.76	2.72	22,100
November 03, 2025	2.78	2.76	2.76	2.78	2.73	22,900
October 31, 2025	2.78	2.75	2.75	2.78	2.73	37,300
October 30, 2025	2.73	2.75	2.75	2.78	2.7	59,200
October 29, 2025	2.81	2.77	2.77	2.81	2.72	70,000
October 28, 2025	2.75	2.78	2.78	2.78	2.75	107,745
October 27, 2025	2.83	2.78	2.78	2.83	2.77	50,700
October 24, 2025	2.79	2.8	2.8	2.82	2.79	100,700
October 23, 2025	2.82	2.8	2.8	2.82	2.72	62,400
October 22, 2025	2.76	2.81	2.81	2.81	2.74	103,400
October 21, 2025	2.8	2.82	2.82	2.84	2.7	174,430
October 20, 2025	2.8	2.81	2.81	2.84	2.75	92,210
October 17, 2025	2.87	2.81	2.81	2.87	2.81	27,100
October 16, 2025	2.87	2.89	2.89	2.89	2.81	111,720
October 15, 2025	2.85	2.87	2.87	2.88	2.81	99,310
October 14, 2025	2.91	2.88	2.88	2.91	2.85	33,500
October 13, 2025	2.74	2.91	2.91	2.91	2.74	249,712
October 10, 2025	2.97	2.94	2.94	2.97	2.91	216,400
October 09, 2025	3.05	2.96	2.96	3.05	2.94	85,946
September 30, 2025	2.97	2.98	2.98	2.99	2.92	152,200
September 29, 2025	2.92	2.98	2.98	2.99	2.92	361,760
September 26, 2025	2.9	2.93	2.93	2.93	2.9	24,161
September 25, 2025	2.95	2.92	2.92	2.95	2.88	58,000
September 24, 2025	2.85	2.92	2.92	2.92	2.81	104,460
September 23, 2025	2.85	2.86	2.86	2.86	2.8	166,200
September 22, 2025	2.86	2.89	2.89	2.89	2.86	38,900
September 19, 2025	2.84	2.9	2.9	2.92	2.84	35,060
September 18, 2025	2.94	2.91	2.91	2.94	2.85	84,500
September 17, 2025	2.88	2.93	2.93	2.94	2.87	32,020
September 16, 2025	2.92	2.92	2.92	2.92	2.89	18,400
September 15, 2025	2.9	2.89	2.89	2.93	2.89	144,100
September 12, 2025	2.94	2.94	2.94	2.97	2.9	307,200
September 11, 2025	2.97	2.97	2.97	2.97	2.94	91,000
September 10, 2025	2.95	2.97	2.97	2.97	2.93	91,400
September 09, 2025	2.96	2.97	2.97	2.98	2.94	122,452
September 08, 2025	2.92	2.97	2.97	2.97	2.92	71,300
September 05, 2025	2.92	2.95	2.95	2.97	2.91	111,300
September 04, 2025	2.88	2.91	2.91	2.91	2.88	77,720
September 03, 2025	2.88	2.89	2.89	2.9	2.85	60,700
September 02, 2025	2.87	2.91	2.91	2.91	2.87	72,280
September 01, 2025	2.85	2.93	2.93	2.93	2.85	29,400
August 29, 2025	2.94	2.92	2.92	2.95	2.88	65,800
August 28, 2025	2.88	2.91	2.91	2.93	2.85	130,100
August 27, 2025	2.92	2.84	2.84	2.93	2.81	63,700
August 26, 2025	3	2.94	2.94	3	2.85	394,412
August 25, 2025	3.04	2.98	2.98	3.04	2.93	499,700
August 22, 2025	3.13	3.09	3.09	3.13	3.06	152,420
August 21, 2025	3.12	3.11	3.11	3.19	3.06	346,900
August 20, 2025	3	3.12	3.12	3.12	2.95	303,100
August 19, 2025	3.11	2.99	2.99	3.17	2.95	426,100
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

Wafangdian Bearing Company Limited (200706.SZ) SHZ