Wanma Technology Co., Ltd. - 300698.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	44.69	45.83	45.83	46.35	44.59	8.22M
September 05, 2025	43.04	44.14	44.14	44.21	42.77	4.43M
September 04, 2025	44.27	43.12	43.12	45.2	42.31	6.77M
September 03, 2025	44.24	44.27	44.27	45.8	43.67	7.47M
September 02, 2025	46.52	44.24	44.24	46.66	43.9	7.5M
September 01, 2025	47.6	46.5	46.5	48.01	46.21	6.58M
August 29, 2025	48.11	47.5	47.5	48.53	46.83	6.56M
August 28, 2025	47.49	48.55	48.55	49.5	45.69	11.26M
August 27, 2025	49.45	47.09	47.09	49.98	47.09	10.12M
August 26, 2025	48.2	48.93	48.93	50.39	47.76	11.21M
August 25, 2025	48.04	48.69	48.69	49.26	47.95	8.81M
August 22, 2025	47.71	48.01	48.01	48.55	47.43	6.53M
August 21, 2025	48.91	47.7	47.7	49.28	47.52	8.17M
August 20, 2025	48.91	48.91	48.91	49.48	48.03	8.01M
August 19, 2025	49.6	49.33	49.33	51.27	49.15	12.73M
August 18, 2025	48.18	50.46	50.46	51.49	47.91	16.15M
August 15, 2025	47.49	48.03	48.03	48.49	47.15	9.42M
August 14, 2025	49.4	47.5	47.5	49.85	47.3	13.13M
August 13, 2025	48.11	49.85	49.85	49.9	47	17.43M
August 12, 2025	46.89	48	48	49	46.5	13.57M
August 11, 2025	47	47.06	47.06	48.2	46.88	9.04M
August 08, 2025	47.05	47.06	47.06	48.45	46.9	10.48M
August 07, 2025	47.02	47.84	47.84	48.5	46.63	14.99M
August 06, 2025	45.85	46.83	46.83	47.2	45.6	13.29M
August 05, 2025	44.01	46.19	46.19	46.7	43.99	13.48M
August 04, 2025	42.66	44.12	44.12	44.31	42.58	5.85M
August 01, 2025	42.68	43.16	43.16	43.8	42.22	5.13M
July 31, 2025	42.63	42.41	42.41	43.43	42.36	5.08M
July 30, 2025	44.21	43.02	43.02	44.44	43	7.63M
July 29, 2025	44.77	44.64	44.64	45.09	44.2	6.29M
July 28, 2025	46.6	45.33	45.33	46.6	45.15	10.16M
July 25, 2025	46.04	46.97	46.97	46.97	44.8	14.4M
July 24, 2025	44.5	45.59	45.59	45.6	43.8	12.21M
July 23, 2025	44.65	44.19	44.19	46.18	44.15	10.96M
July 22, 2025	44.9	45.39	45.39	45.86	44.08	11.71M
July 21, 2025	43.18	44.48	44.48	45.6	43.18	9.65M
July 18, 2025	44.09	43.17	43.17	44.26	42.98	6.73M
July 17, 2025	43.61	43.87	43.87	44.15	43.13	7.08M
July 16, 2025	43.26	44.19	44.19	45.21	43.19	12.16M
July 15, 2025	42.92	42.76	42.76	43.29	42.21	6.36M
July 14, 2025	42.38	42.91	42.91	43.1	42.06	5.58M
July 11, 2025	42.85	42.78	42.78	43.06	42.35	5.88M
July 10, 2025	43.22	42.74	42.74	43.38	42.25	7.83M
July 09, 2025	44.52	43.65	43.65	45.46	43.5	8.9M
July 08, 2025	43.77	44.59	44.59	45	43.64	8.43M
July 07, 2025	43.21	43.88	43.88	44.4	42.77	6.77M
July 04, 2025	44.55	43.25	43.25	44.65	43.24	9.64M
July 03, 2025	43.81	45.1	45.1	45.6	43.53	12.45M
July 02, 2025	43.57	44.07	44.07	44.55	42.96	9.65M
July 01, 2025	46.18	43.54	43.54	46.19	43.41	15.7M
June 30, 2025	46.02	46.18	46.18	46.63	45.41	14.44M
June 27, 2025	45.31	47.21	47.21	48.39	44.72	22.78M
June 26, 2025	46.9	46	46	48.72	46	26.5M
June 25, 2025	57.67	51.4	51.4	57.69	49.92	37.01M
June 24, 2025	52.54	52.54	52.54	52.54	52.54	9.73M
June 23, 2025	40.68	43.78	43.78	44.5	40.28	14.34M
June 20, 2025	41.91	40.8	40.8	42.38	40.46	8.38M
June 19, 2025	42.71	41.53	41.53	43.87	41.31	11.54M
June 18, 2025	41.55	41.63	41.63	42.16	40.56	8.33M
June 17, 2025	40.1	42.18	42.18	42.65	39.24	14.69M

Wanma Technology Co., Ltd. (300698.SZ) SHZ