Zhejiang Wolwo Bio-Pharmaceutical Co., Ltd. (300357.SZ) SHZ
25.53
-0.91(-3.44%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.53
-0.91(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 26.07 | 25.53 | 25.53 | 26.28 | 25.49 | 10.58M |
| April 02, 2026 | 26.4 | 26.44 | 26.44 | 26.71 | 26.16 | 16.05M |
| April 01, 2026 | 25.95 | 26.42 | 26.42 | 26.57 | 25.6 | 17.93M |
| March 31, 2026 | 25.55 | 25.68 | 25.68 | 26.25 | 25.5 | 11.18M |
| March 30, 2026 | 25.41 | 25.76 | 25.76 | 26.05 | 25.21 | 13.04M |
| March 27, 2026 | 23.55 | 25.5 | 25.5 | 25.65 | 23.55 | 20.06M |
| March 26, 2026 | 23.59 | 23.97 | 23.97 | 24.92 | 23.5 | 15.86M |
| March 25, 2026 | 24.02 | 23.56 | 23.56 | 24.33 | 23.41 | 13.13M |
| March 24, 2026 | 23.88 | 24.05 | 24.05 | 24.14 | 23.53 | 7.53M |
| March 23, 2026 | 24.55 | 23.57 | 23.57 | 24.66 | 23.28 | 10.79M |
| March 20, 2026 | 25.53 | 25.01 | 25.01 | 25.76 | 25.01 | 7.84M |
| March 19, 2026 | 25.8 | 25.52 | 25.52 | 26.08 | 25.45 | 10.97M |
| March 18, 2026 | 25.06 | 26.17 | 26.17 | 26.58 | 24.89 | 20.26M |
| March 17, 2026 | 25.11 | 25.07 | 25.07 | 25.53 | 25.04 | 7.34M |
| March 16, 2026 | 25.21 | 25.06 | 25.06 | 25.32 | 24.84 | 6.6M |
| March 13, 2026 | 24.9 | 25.21 | 25.21 | 25.45 | 24.86 | 9.2M |
| March 12, 2026 | 24.94 | 24.99 | 24.99 | 25.29 | 24.76 | 8.78M |
| March 11, 2026 | 24.67 | 24.72 | 24.72 | 24.86 | 24.52 | 5.84M |
| March 10, 2026 | 23.94 | 24.5 | 24.5 | 24.75 | 23.94 | 4.16M |
| March 09, 2026 | 24.23 | 24.15 | 24.15 | 24.33 | 23.89 | 9.01M |
| March 06, 2026 | 23.94 | 24.56 | 24.56 | 24.65 | 23.93 | 7.78M |
| March 05, 2026 | 24.44 | 24.04 | 24.04 | 24.54 | 23.82 | 9.21M |
| March 04, 2026 | 26.9 | 23.97 | 23.97 | 26.9 | 23.95 | 6.87M |
| March 03, 2026 | 25.93 | 24.61 | 24.61 | 26.01 | 24.51 | 11.16M |
| March 02, 2026 | 26.65 | 25.88 | 25.88 | 26.82 | 25.56 | 11.48M |
| February 27, 2026 | 26.9 | 26.82 | 26.82 | 27 | 26.6 | 5.53M |
| February 26, 2026 | 27.36 | 26.99 | 26.99 | 27.52 | 26.75 | 8.34M |
| February 25, 2026 | 27.39 | 27.36 | 27.36 | 27.55 | 27.2 | 5.15M |
| February 24, 2026 | 27.58 | 27.33 | 27.33 | 27.67 | 27.3 | 4.46M |
| February 13, 2026 | 27.7 | 27.34 | 0 | 27.95 | 27.33 | 3.85M |
| February 12, 2026 | 27.76 | 27.84 | 0 | 28.17 | 27.71 | 3.79M |
| February 11, 2026 | 27.82 | 27.76 | 0 | 27.97 | 27.71 | 2.71M |
| February 10, 2026 | 27.98 | 27.83 | 0 | 28.04 | 27.7 | 3.48M |
| February 09, 2026 | 27.86 | 27.8 | 0 | 28 | 27.68 | 3.64M |
| February 06, 2026 | 27.52 | 27.71 | 0 | 28.05 | 27.52 | 4.62M |
| February 05, 2026 | 27.86 | 27.74 | 0 | 27.97 | 27.64 | 5.72M |
| February 04, 2026 | 27.68 | 27.86 | 0 | 27.94 | 27.45 | 4.67M |
| February 03, 2026 | 27.64 | 27.76 | 0 | 27.84 | 27.15 | 6.07M |
| February 02, 2026 | 28.45 | 27.48 | 0 | 28.67 | 27.46 | 6.31M |
| January 30, 2026 | 29 | 28.5 | 0 | 29.3 | 28.41 | 5.43M |
| January 29, 2026 | 28.98 | 29.09 | 0 | 29.48 | 28.71 | 4.95M |
| January 28, 2026 | 29.36 | 29.01 | 0 | 29.58 | 29 | 3.97M |
| January 27, 2026 | 29.99 | 29.4 | 0 | 29.99 | 28.81 | 5.28M |
| January 26, 2026 | 30.25 | 30 | 0 | 30.29 | 29.21 | 7.69M |
| January 23, 2026 | 29.97 | 30.08 | 0 | 30.26 | 29.83 | 5.79M |
| January 22, 2026 | 30.55 | 29.82 | 0 | 30.72 | 29.69 | 6.71M |
| January 21, 2026 | 30.37 | 30.52 | 0 | 30.8 | 30.3 | 4.64M |
| January 20, 2026 | 30.61 | 30.58 | 0 | 30.96 | 30.23 | 4.37M |
| January 19, 2026 | 30.5 | 30.58 | 0 | 31.3 | 30.4 | 5.3M |
| January 16, 2026 | 31 | 30.55 | 0 | 31.15 | 30.41 | 4.77M |
| January 15, 2026 | 30.89 | 30.89 | 0 | 31.24 | 30.63 | 5.61M |
| January 14, 2026 | 31.6 | 31.07 | 0 | 31.93 | 30.65 | 10.97M |
| January 13, 2026 | 31.1 | 31.26 | 0 | 32.11 | 31.03 | 9.81M |
| January 12, 2026 | 31.33 | 30.85 | 0 | 31.55 | 30.5 | 8.36M |
| January 09, 2026 | 30.53 | 31.2 | 0 | 31.24 | 30.45 | 7.07M |
| January 08, 2026 | 30.54 | 30.46 | 0 | 30.83 | 30.31 | 5.05M |
| January 07, 2026 | 30.28 | 30.58 | 0 | 30.89 | 30.08 | 6.51M |
| January 06, 2026 | 30.21 | 30.3 | 0 | 30.84 | 29.93 | 7.94M |
| January 05, 2026 | 28.52 | 30.09 | 0 | 30.3 | 28.42 | 12.95M |
| December 31, 2025 | 28.19 | 28.35 | 0 | 28.64 | 28.11 | 4.47M |