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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.78	2.81	2.81	2.81	2.78	744,699
February 12, 2026	2.78	2.79	2.79	2.79	2.78	564,733
February 11, 2026	2.76	2.78	2.78	2.78	2.76	617,154
February 10, 2026	2.78	2.77	2.77	2.78	2.76	695,506
February 09, 2026	2.78	2.77	2.77	2.79	2.77	321,282
February 06, 2026	2.77	2.78	2.78	2.79	2.76	809,043
February 05, 2026	2.77	2.78	2.78	2.78	2.77	202,832
February 04, 2026	2.78	2.77	2.77	2.79	2.77	418,463
February 03, 2026	2.78	2.78	2.78	2.79	2.78	405,797
February 02, 2026	2.77	2.77	2.77	2.79	2.77	654,658
January 30, 2026	2.78	2.77	2.77	2.78	2.76	490,231
January 29, 2026	2.78	2.78	2.78	2.79	2.77	800,820
January 28, 2026	2.77	2.79	2.79	2.79	2.77	77,552
January 27, 2026	2.76	2.78	2.78	2.78	2.76	726,562
January 26, 2026	2.78	2.77	2.77	2.78	2.76	1.01M
January 23, 2026	2.78	2.79	2.79	2.79	2.78	420,801
January 22, 2026	2.79	2.79	2.79	2.79	2.77	599,360
January 21, 2026	2.79	2.78	2.78	2.8	2.78	424,056
January 20, 2026	2.79	2.79	2.79	2.79	2.78	599,798
January 19, 2026	2.78	2.79	2.79	2.79	2.77	1.22M
January 16, 2026	2.75	2.76	2.76	2.78	2.75	435,500
January 15, 2026	2.75	2.76	2.76	2.77	2.74	379,004
January 14, 2026	2.74	2.75	2.75	2.76	2.74	369,500
January 13, 2026	2.73	2.74	2.74	2.75	2.73	199,068
January 12, 2026	2.75	2.74	2.74	2.75	2.73	326,250
January 09, 2026	2.75	2.75	2.75	2.76	2.75	246,300
January 08, 2026	2.75	2.75	2.75	2.76	2.75	105,216
January 07, 2026	2.76	2.76	2.76	2.77	2.75	440,600
January 06, 2026	2.77	2.76	2.76	2.77	2.76	139,200
January 05, 2026	2.77	2.76	2.76	2.77	2.76	197,340
December 31, 2025	2.76	2.76	2.76	2.77	2.75	335,230
December 30, 2025	2.75	2.75	2.75	2.76	2.75	93,100
December 29, 2025	2.75	2.75	2.75	2.76	2.75	174,894
December 26, 2025	2.75	2.75	2.75	2.76	2.75	362,208
December 25, 2025	2.77	2.75	2.75	2.77	2.75	649,000
December 24, 2025	2.77	2.77	2.77	2.77	2.76	265,400
December 23, 2025	2.77	2.76	2.76	2.77	2.76	338,320
December 22, 2025	2.78	2.77	2.77	2.78	2.75	718,112
December 19, 2025	2.76	2.79	2.79	2.8	2.76	971,710
December 18, 2025	2.8	2.79	2.79	2.84	2.75	1.3M
December 17, 2025	2.86	2.86	2.86	2.86	2.86	0
December 16, 2025	2.86	2.86	2.86	2.86	2.86	0
December 15, 2025	2.87	2.86	2.86	2.87	2.86	1,600
December 12, 2025	2.83	2.86	2.86	2.86	2.83	200
December 11, 2025	2.83	2.85	2.85	2.85	2.83	8,700
December 10, 2025	2.82	2.87	2.87	2.87	2.82	1,200
December 09, 2025	2.85	2.86	2.86	2.88	2.85	6,300
December 08, 2025	2.9	2.89	2.89	2.9	2.86	22,200
December 05, 2025	2.85	2.88	2.88	2.88	2.85	34,800
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

Wafangdian Bearing Company Limited (200706.SZ) SHZ