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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	49.92	46.65	46.65	50.09	46.4	14.19M
October 16, 2025	45.34	50.09	50.09	54	45.05	23.7M
October 15, 2025	45.2	45.15	45.15	45.87	44.62	4.15M
October 14, 2025	45.5	45.51	45.51	47.92	44.97	7.43M
October 13, 2025	43.76	45.17	45.17	45.5	43.15	5.92M
October 10, 2025	47.18	46.36	46.36	48.09	46.3	7.8M
October 09, 2025	48.25	47.59	47.59	48.5	47.42	6.95M
September 30, 2025	49.43	48.22	48.22	49.8	47.67	7.85M
September 29, 2025	46.36	48.92	48.92	51	46.36	10.29M
September 26, 2025	49.7	47.2	47.2	50.07	47.2	12.26M
September 25, 2025	48.6	51.09	51.09	54.58	47.98	16.98M
September 24, 2025	50.13	48.53	48.53	50.19	48.13	12.95M
September 23, 2025	51.1	51.55	51.55	52.2	49.5	15.76M
September 22, 2025	48.62	51.02	51.02	52.5	48.1	19.23M
September 19, 2025	47.48	48.66	48.66	49.8	46.46	15.63M
September 18, 2025	48.25	47.03	47.03	48.95	46.31	9.37M
September 17, 2025	48.06	47.7	47.7	48.6	47.51	7.09M
September 16, 2025	46.75	48.22	48.22	48.99	46.61	9.52M
September 15, 2025	47.59	47	47	49.01	46.9	10.83M
September 12, 2025	47.48	46.67	46.67	48.83	46.65	8.64M
September 11, 2025	44.96	46.67	46.67	47.49	44.38	9.25M
September 10, 2025	45.8	45.25	45.25	46.71	44.98	5.65M
September 09, 2025	45.77	45.46	45.46	46.29	44.7	5.71M
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

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