Zhejiang Wecome Pharmaceutical Company Limited - 300878.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.74	23.66	23.66	25.59	23.6	8.1M
September 25, 2025	22.53	25.25	25.25	26.29	22.24	13.56M
September 24, 2025	24.3	22.99	22.99	25.49	22.6	9.45M
September 23, 2025	22.65	23.94	23.94	23.95	22.13	5.62M
September 22, 2025	23.89	23.03	23.03	24.3	22.88	5.13M
September 19, 2025	22.65	23.8	23.8	25.25	21.85	9.93M
September 18, 2025	23.16	22.44	22.44	23.87	22.21	4.67M
September 17, 2025	23.85	23.34	23.34	24.4	23.25	4.58M
September 16, 2025	21.97	23.8	23.8	24.18	21.8	8.66M
September 15, 2025	21.38	21.99	21.99	22.22	21.3	3.92M
September 12, 2025	21.98	21.38	21.38	21.98	21.16	3.13M
September 11, 2025	21.52	21.61	21.61	21.71	20.5	3.73M
September 10, 2025	20.45	21.53	21.53	21.96	20.44	5.31M
September 09, 2025	21.57	20.49	20.49	21.75	20.44	4.17M
September 08, 2025	21.48	21.58	21.58	22.02	21.2	3.09M
September 05, 2025	21.41	21.46	21.46	21.68	20.96	3.87M
September 04, 2025	22.75	21.42	21.42	22.78	21.02	5.51M
September 03, 2025	22.55	22.99	22.99	23.49	21.95	7.98M
September 02, 2025	21.06	22.74	22.74	23.2	20.84	11.22M
September 01, 2025	20.6	21.01	21.01	21.09	20.45	3.26M
August 29, 2025	20.74	20.64	20.64	20.87	20.57	2.68M
August 28, 2025	20.89	20.7	20.7	21.3	19.95	5.57M
August 27, 2025	22.2	21.12	21.12	22.2	21	4.42M
August 26, 2025	22.56	22.03	22.03	22.65	21.96	4.9M
August 25, 2025	22.5	22.7	22.7	22.75	22.31	4.63M
August 22, 2025	22.74	22.58	22.58	22.83	22.27	4.24M
August 21, 2025	23.06	22.75	22.75	23.31	22.67	4.59M
August 20, 2025	24.11	23.08	23.08	24.14	22.59	10.24M
August 19, 2025	25.02	24.86	24.86	27.24	24.8	10.73M
August 18, 2025	25.25	25.24	25.24	26	24.59	9.97M
August 15, 2025	24.66	25.46	25.46	25.85	24.43	11.05M
August 14, 2025	23.99	25	25	26	23.44	12.43M
August 13, 2025	23.7	23.85	23.85	24.1	23.27	7.59M
August 12, 2025	24.75	23.85	23.85	25.33	23.57	9.96M
August 11, 2025	23.72	25	25	25.09	23.71	10.37M
August 08, 2025	23.8	23.72	23.72	24.3	23.14	8.61M
August 07, 2025	23.83	24.18	24.18	25.57	23.7	11.91M
August 06, 2025	25.14	23.93	23.93	25.66	23.77	11.76M
August 05, 2025	26.5	25.14	25.14	27.86	25	15.63M
August 04, 2025	26.5	27.26	27.26	29.3	24.1	19.87M
August 01, 2025	21.38	25.62	25.62	25.62	21.05	12.69M
July 31, 2025	21.81	21.35	21.35	22.5	20.9	13.41M
July 30, 2025	20.05	21.81	21.81	22.55	19.78	15.55M
July 29, 2025	19.99	20.3	20.3	20.3	19.48	8.59M
July 28, 2025	20	19.9	19.9	20.49	19.75	6.16M
July 25, 2025	20.59	20.05	20.05	20.66	19.96	7.97M
July 24, 2025	20.99	20.39	20.39	21.51	20.15	10.04M
July 23, 2025	20.65	21.01	21.01	22.23	20.64	11.43M
July 22, 2025	21.87	21.37	21.37	23.25	21.35	14.63M
July 21, 2025	20.98	22.9	22.9	23.52	20.52	17.81M
July 18, 2025	21.08	21.78	21.78	22.58	20.08	20.71M
July 17, 2025	18	20.71	20.71	20.71	17.39	12.25M
July 16, 2025	16.76	17.26	17.26	17.48	16.64	3.92M
July 15, 2025	17.01	16.71	16.71	17.01	16.3	2.58M
July 14, 2025	16.82	16.94	16.94	17.02	16.7	2.13M
July 11, 2025	16.82	16.74	16.74	16.91	16.55	2.1M
July 10, 2025	16.74	16.8	16.8	16.9	16.57	1.85M
July 09, 2025	16.98	16.71	16.71	16.98	16.52	1.98M
July 08, 2025	16.74	16.77	16.77	17.13	16.57	2.13M
July 07, 2025	16.5	16.62	16.62	16.77	16.45	1.45M

Zhejiang Wecome Pharmaceutical Company Limited (300878.SZ) SHZ