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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.07	28.99	28.99	29.84	27.75	3.84M
February 12, 2026	28.6	27.91	27.91	28.98	27.65	3.12M
February 11, 2026	27.9	28.35	28.35	29	27.3	4.66M
February 10, 2026	27.6	27.59	27.59	28.15	27.18	3.07M
February 09, 2026	26.72	27.59	27.59	27.75	26.5	5.47M
February 06, 2026	28.06	27.65	27.65	29.69	27.55	7.6M
February 05, 2026	27.1	27.57	27.57	27.72	27.01	1.99M
February 04, 2026	27.91	27.1	27.1	28	26.76	2.65M
February 03, 2026	27.93	27.8	27.8	28.08	27.4	3.12M
February 02, 2026	26.32	27.93	27.93	28.69	26.27	7.22M
January 30, 2026	26.29	26.18	26.18	26.7	25.93	2.77M
January 29, 2026	26.77	26.29	26.29	27.5	26	4.58M
January 28, 2026	28	27.14	27.14	28.4	26.94	4.93M
January 27, 2026	29.6	28.22	28.22	29.74	27.88	6.02M
January 26, 2026	31.88	29.4	29.4	32.07	29.2	8.61M
January 23, 2026	33.3	32.13	32.13	34.4	31.18	6.78M
January 22, 2026	33.3	33.16	33.16	33.85	32.7	2.29M
January 21, 2026	33.5	33.53	33.53	33.98	32.71	3.18M
January 20, 2026	33.28	33.46	33.46	33.85	32.5	4.26M
January 19, 2026	33.1	33.33	33.33	34.17	31.9	5.45M
January 16, 2026	32.25	32.84	32.84	35.66	32.24	6.12M
January 15, 2026	33.27	32.09	32.09	33.27	31.55	4.52M
January 14, 2026	32.64	33.3	33.3	33.87	31.83	10.01M
January 13, 2026	32.64	33.18	33.18	34.85	31.7	11.39M
January 12, 2026	35.33	32.56	32.56	37.11	32.27	11.86M
January 09, 2026	29.95	35.33	35.33	35.33	29.66	6.88M
January 08, 2026	28.83	29.44	29.44	30.29	28.8	4.48M
January 07, 2026	29.3	28.92	28.92	29.47	28.44	4.15M
January 06, 2026	28.46	28.87	28.87	29.61	28.46	4.25M
January 05, 2026	25.95	28.46	28.46	29.29	25.53	7.24M
December 31, 2025	25.81	25.51	25.51	26	25.25	2.21M
December 30, 2025	25.74	25.77	25.77	26.56	25.5	2.86M
December 29, 2025	25.84	25.75	25.75	26.4	25.2	2.05M
December 26, 2025	25.87	25.58	25.58	26.29	25.4	2.98M
December 25, 2025	25.08	25.76	25.76	26	24.71	2.91M
December 24, 2025	24.39	25.07	25.07	25.12	23.85	3.09M
December 23, 2025	24.68	24.37	24.37	25	23.35	3.97M
December 22, 2025	23.75	24.68	24.68	24.99	23.51	5.6M
December 19, 2025	21.35	23.98	23.98	24.45	21.12	8.91M
December 18, 2025	20.76	21.22	21.22	21.35	20.58	2.31M
December 17, 2025	20.53	20.87	20.87	20.95	20.3	1.93M
December 16, 2025	21.2	20.68	20.68	21.24	20.57	2.22M
December 15, 2025	21.54	21.26	21.26	21.73	21.15	2.05M
December 12, 2025	21.63	21.48	21.48	21.8	21.37	2.39M
December 11, 2025	22.38	21.66	21.66	22.47	21.66	2.67M
December 10, 2025	22.11	22.39	22.39	22.44	21.98	3.35M
December 09, 2025	22.01	22.26	22.26	23.2	21.88	7.08M
December 08, 2025	24.1	22.66	22.66	24.59	21.8	11.08M
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

Zhejiang Wecome Pharmaceutical Company Limited (300878.SZ) SHZ