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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Zhejiang Wecome Pharmaceutical Company Limited (300878.SZ) SHZ