Zhejiang Wolwo Bio-Pharmaceutical Co., Ltd. - 300357.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.07	30.8	30.8	31.08	30.49	3.27M
December 03, 2025	30.93	30.76	30.76	31.23	30.45	2.67M
December 02, 2025	31.45	30.93	30.93	31.64	30.89	2.65M
December 01, 2025	31.45	31.54	31.54	31.63	31.03	3.62M
November 28, 2025	31.07	31.49	31.49	31.63	30.85	3.44M
November 27, 2025	31.2	30.97	30.97	31.49	30.94	3.49M
November 26, 2025	31.21	31.29	31.29	32	31.04	4.36M
November 25, 2025	30.92	31.1	31.1	31.55	30.66	4.54M
November 24, 2025	30.34	30.7	30.7	30.93	30.1	6.11M
November 21, 2025	31.36	30	30	31.86	29.93	7.05M
November 20, 2025	31.73	31.58	31.58	32	31.4	2.81M
November 19, 2025	31.74	31.57	31.57	32.57	31.38	5.47M
November 18, 2025	32.62	31.77	31.77	32.84	31.54	7.79M
November 17, 2025	33.2	32.83	32.83	33.46	32.39	6.38M
November 14, 2025	32.68	33.65	33.65	33.85	32.5	9.63M
November 13, 2025	32.58	32.66	32.66	32.99	32.19	4.61M
November 12, 2025	32.4	32.5	32.5	33.09	32.06	6.51M
November 11, 2025	32.2	32.38	32.38	32.49	31.91	4.55M
November 10, 2025	32.65	32.24	32.24	32.9	31.8	8.94M
November 07, 2025	33.2	32.59	32.59	33.2	32.59	4.69M
November 06, 2025	32.99	33.2	33.2	33.3	32.57	5.91M
November 05, 2025	33.58	33.13	33.13	33.69	32.91	7.75M
November 04, 2025	34.96	34.06	34.06	34.96	33.74	8.15M
November 03, 2025	34.5	35.1	35.1	35.5	33.16	15.56M
October 31, 2025	33.78	33.96	33.96	34.62	33.51	12.05M
October 30, 2025	34.48	33.7	33.7	34.67	33.45	10.35M
October 29, 2025	35	34.62	34.62	35.49	34.37	10.88M
October 28, 2025	32.98	35.3	35.3	35.84	32.9	22.18M
October 27, 2025	33.07	33.08	33.08	33.3	32.24	16.11M
October 24, 2025	33.08	32.91	32.91	35.43	32.91	23.5M
October 23, 2025	31.55	31.73	31.73	31.83	30.88	6.82M
October 22, 2025	32.6	31.63	31.63	33.31	31.4	10.07M
October 21, 2025	32.76	32.67	32.67	32.89	32.15	11.53M
October 20, 2025	29.94	32.9	32.9	33.38	29.59	22.82M
October 17, 2025	30.78	29.89	29.89	31.1	29.5	9.48M
October 16, 2025	30.51	30.8	30.8	31.19	29.88	10.27M
October 15, 2025	30.29	30.65	30.65	31.34	29.63	14.3M
October 14, 2025	29.08	30.21	30.21	30.84	28.82	14.99M
October 13, 2025	28.2	28.83	28.83	29.51	28	8.29M
October 10, 2025	28.68	29.42	29.42	30.13	28.65	13.28M
October 09, 2025	29.08	28.86	28.86	29.38	28.43	9.76M
September 30, 2025	28.68	29.19	29.19	29.52	28.44	10.44M
September 29, 2025	28	28.55	28.55	28.68	27.57	7.04M
September 26, 2025	28.26	28.05	28.05	28.33	27.7	7.21M
September 25, 2025	28.65	28.49	28.49	29.12	28.35	8.24M
September 24, 2025	28.34	28.55	28.55	28.98	27.85	9.05M
September 23, 2025	28.6	28.08	28.08	28.87	27.58	7.84M
September 22, 2025	29.08	28.51	28.51	29.25	28.24	7.72M
September 19, 2025	29.42	28.74	28.74	29.86	28.59	9.94M
September 18, 2025	30.06	29.45	29.45	30.34	29.1	12.4M
September 17, 2025	30.65	30.07	30.07	30.79	29.97	7.24M
September 16, 2025	30.47	30.65	30.65	30.74	29.94	9.47M
September 15, 2025	31.23	30.47	30.47	32.17	30.41	11.46M
September 12, 2025	31.64	31.28	31.28	31.75	30.75	11.51M
September 11, 2025	31.26	31.52	31.52	31.8	29.38	15.5M
September 10, 2025	32.8	31.59	31.59	33.2	31.59	11.32M
September 09, 2025	32.3	33.06	33.06	33.86	31.15	17.98M
September 08, 2025	32.26	32.45	32.45	32.88	31.64	15.12M
September 05, 2025	32.22	32.48	32.48	32.6	31.31	14.93M
September 04, 2025	29.7	32.02	32.02	32.9	29.7	17.79M

Zhejiang Wolwo Bio-Pharmaceutical Co., Ltd. (300357.SZ) SHZ