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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.85	2.89	2.89	2.89	2.83	56,600
December 03, 2025	2.84	2.87	2.87	2.87	2.83	29,100
December 02, 2025	2.81	2.86	2.86	2.86	2.81	23,600
December 01, 2025	2.82	2.87	2.87	2.87	2.82	3,800
November 28, 2025	2.87	2.87	2.87	2.87	2.82	28,500
November 27, 2025	2.85	2.87	2.87	2.87	2.82	21,200
November 26, 2025	2.85	2.86	2.86	2.87	2.8	20,700
November 25, 2025	2.88	2.85	2.85	2.9	2.8	97,220
November 24, 2025	2.8	2.88	2.88	2.88	2.8	20,000
November 21, 2025	2.92	2.84	2.84	2.92	2.68	234,800
November 20, 2025	2.92	2.93	2.93	2.94	2.89	116,700
November 19, 2025	2.9	2.92	2.92	2.93	2.89	81,860
November 18, 2025	2.97	2.91	2.91	2.97	2.86	106,300
November 17, 2025	2.85	2.94	2.94	2.94	2.84	74,174
November 14, 2025	2.85	2.88	2.88	2.88	2.83	21,300
November 13, 2025	2.82	2.84	2.84	2.84	2.82	21,601
November 12, 2025	2.87	2.85	2.85	2.87	2.83	28,600
November 11, 2025	2.83	2.86	2.86	2.86	2.83	86,780
November 10, 2025	2.83	2.83	2.83	2.85	2.81	30,800
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

Wafangdian Bearing Company Limited (200706.SZ) SHZ