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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24.65	24.63	24.63	24.68	23.86	1.74M
December 04, 2025	27.1	24.55	24.55	27.1	24.18	2.1M
December 03, 2025	25.99	24.9	24.9	26.13	24.7	3.27M
December 02, 2025	26.4	25.81	25.81	26.6	25.79	2.24M
December 01, 2025	26.33	26.48	26.48	26.98	26.19	2.26M
November 28, 2025	27.1	26.36	26.36	27.1	26.05	3.48M
November 27, 2025	26.25	27.21	27.21	28.39	25.8	5.7M
November 26, 2025	26.6	25.99	25.99	28	25.93	4.15M
November 25, 2025	27.85	26.28	26.28	27.85	26.07	5.21M
November 24, 2025	27.62	27.48	27.48	28.5	27.22	3.48M
November 21, 2025	27.4	28.18	28.18	28.81	26.51	5.47M
November 20, 2025	27.82	28	28	28.5	27.61	2.92M
November 19, 2025	28.28	27.88	27.88	28.7	27.41	3.18M
November 18, 2025	29.33	28.59	28.59	29.54	28	5.24M
November 17, 2025	27.63	29.62	29.62	30.53	27.26	9.71M
November 14, 2025	27.88	27.72	27.72	29.94	27.61	6.34M
November 13, 2025	28.67	28.05	28.05	28.7	27.55	7.05M
November 12, 2025	28.99	28.72	28.72	30.84	28.1	10.06M
November 11, 2025	26.06	29.3	29.3	29.53	25.63	9.38M
November 10, 2025	25.6	26	26	26.49	25.56	3.76M
November 07, 2025	26.06	25.56	25.56	26.14	25.46	2.31M
November 06, 2025	26.44	26.1	26.1	26.95	25.87	3.35M
November 05, 2025	26.99	26.77	26.77	27.25	25.74	5.34M
November 04, 2025	27.25	26.2	26.2	27.69	25.96	6.67M
November 03, 2025	25.41	27.2	27.2	29.1	25.4	11.78M
October 31, 2025	22.95	24.91	24.91	25.59	22.95	7.97M
October 30, 2025	22.91	22.94	22.94	23.46	22.39	2.76M
October 29, 2025	23.44	23.47	23.47	23.88	23.01	2.27M
October 28, 2025	23.86	23.44	23.44	24	23.4	2.78M
October 27, 2025	23.32	23.9	23.9	24.06	22.98	4.74M
October 24, 2025	22.88	23.1	23.1	23.73	22.8	2.95M
October 23, 2025	23.28	22.98	22.98	23.6	22.43	3.71M
October 22, 2025	23.8	23.47	23.47	24.29	23.22	4.18M
October 21, 2025	22.84	23.88	23.88	24.35	22.21	6.55M
October 20, 2025	23.34	22.88	22.88	23.65	22.7	4.94M
October 17, 2025	22.44	23.39	23.39	24.49	22.33	8.52M
October 16, 2025	21.78	22.59	22.59	23.74	21.71	4.85M
October 15, 2025	21.5	21.89	21.89	22.12	21.3	2.3M
October 14, 2025	22.14	21.5	21.5	22.5	21.36	2.41M
October 13, 2025	21.1	22.02	22.02	22.41	21.1	2.8M
October 10, 2025	22.28	22.3	22.3	23.03	21.9	3.34M
October 09, 2025	22.59	22.28	22.28	22.84	21.97	4.17M
September 30, 2025	23.1	22.66	22.66	23.2	22.66	4.01M
September 29, 2025	23.51	23.08	23.08	23.88	22.82	5.02M
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

Zhejiang Wecome Pharmaceutical Company Limited (300878.SZ) SHZ