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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.82	38.6	38.6	39.82	38.18	2.22M
December 03, 2025	39.87	38.71	38.71	39.9	38.55	3.37M
December 02, 2025	40	39.89	39.89	40.42	39.66	3.53M
December 01, 2025	39.7	39.98	39.98	40.3	39.4	3.28M
November 28, 2025	39.82	39.69	39.69	40.3	39.4	3.35M
November 27, 2025	39.51	39.33	39.33	39.99	39.2	3.63M
November 26, 2025	39.71	39.27	39.27	40.1	39.14	3.63M
November 25, 2025	39.97	39.86	39.86	40.88	39.75	4.07M
November 24, 2025	38.49	39.49	39.5	39.89	38.25	3.27M
November 21, 2025	39.19	38.3	38.3	39.97	38.01	4.34M
November 20, 2025	41.12	40	40	41.4	39.95	4.08M
November 19, 2025	42.12	40.98	40.98	42.5	40.55	4.24M
November 18, 2025	42.83	42.1	42.1	43.08	41.93	3.88M
November 17, 2025	43.5	43.09	43.09	44.1	42.79	4.69M
November 14, 2025	44.93	43.9	43.9	45.01	43.86	5.79M
November 13, 2025	44.37	45.42	45.42	46.63	44.37	6.24M
November 12, 2025	46.46	45.83	45.83	46.68	45.01	6.78M
November 11, 2025	45.33	47	47	47.77	44.76	12.03M
November 10, 2025	43.85	45.34	45.34	46.68	43.64	9.42M
November 07, 2025	44.37	43.86	43.86	45.28	43.86	5.25M
November 06, 2025	45.86	44.53	44.53	45.99	44.09	9.82M
November 05, 2025	46.51	46.75	46.75	47.58	46.31	9.62M
November 04, 2025	45.87	47.67	47.67	49.84	45.65	13.64M
November 03, 2025	46.5	46.29	46.29	46.99	45.61	7.5M
October 31, 2025	44.75	46.21	46.21	47.13	44.55	9.54M
October 30, 2025	44.31	45.21	45.21	45.7	43.82	7.3M
October 29, 2025	44.49	44.77	44.77	45.5	44.08	6.38M
October 28, 2025	43.09	44.05	44.05	44.83	43.09	5.3M
October 27, 2025	43.6	43.38	43.38	44.11	43.09	5.29M
October 24, 2025	42.07	42.41	42.41	42.8	42	4.34M
October 23, 2025	43.5	42.06	42.06	43.8	41.09	7.27M
October 22, 2025	45	43.84	43.84	45	43.8	6.27M
October 21, 2025	44.95	45.2	45.2	45.65	44.25	7.93M
October 20, 2025	47.14	44.89	44.89	47.49	44.21	11.04M
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

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