Zhejiang Wansheng Co., Ltd. - 603010.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.19	10.89	10.89	11.22	10.85	8.21M
December 03, 2025	11.45	11.14	11.14	11.45	11.07	9.45M
December 02, 2025	11.51	11.31	11.31	11.51	11.25	9.12M
December 01, 2025	11.62	11.51	11.51	11.72	11.43	12.13M
November 28, 2025	11.77	11.62	11.62	11.77	11.35	22.49M
November 27, 2025	11.22	11.9	11.9	11.9	11.18	18.48M
November 26, 2025	10.84	10.82	10.82	10.96	10.72	8.74M
November 25, 2025	10.52	10.83	10.83	11.03	10.52	10.68M
November 24, 2025	10.7	10.59	10.59	10.79	10.43	9.2M
November 21, 2025	11.36	10.69	10.69	11.5	10.53	19.38M
November 20, 2025	11.89	11.6	11.6	12.07	11.54	11.36M
November 19, 2025	12.11	11.82	11.82	12.21	11.7	12.38M
November 18, 2025	12.37	12.04	12.04	12.48	11.96	15.59M
November 17, 2025	12.43	12.35	12.35	12.64	12.15	18.14M
November 14, 2025	12.9	12.47	12.47	13.18	12.42	30.67M
November 13, 2025	13.26	13.14	13.14	13.95	13.01	46.6M
November 12, 2025	12.66	13.37	13.37	13.42	12.4	32.31M
November 11, 2025	12.15	12.82	12.82	12.98	12.15	28.01M
November 10, 2025	12.48	12.28	12.28	12.84	12.18	28.2M
November 07, 2025	11.86	12.35	12.35	12.94	11.75	30.31M
November 06, 2025	11.48	11.84	11.84	11.99	11.48	16.67M
November 05, 2025	11.25	11.48	11.48	11.65	11.22	10.98M
November 04, 2025	11.57	11.36	11.36	11.84	11.3	15.8M
November 03, 2025	11.65	11.53	11.53	11.84	11.35	18.27M
October 31, 2025	11.09	11.33	11.33	11.51	11.07	18.34M
October 30, 2025	10.96	11.03	11.03	11.18	10.86	11.04M
October 29, 2025	11.03	11	11	11.05	10.88	7.73M
October 28, 2025	10.83	11.05	11.05	11.27	10.72	14.84M
October 27, 2025	10.89	10.83	10.83	10.95	10.76	7.27M
October 24, 2025	10.92	10.85	10.85	10.94	10.78	8.79M
October 23, 2025	10.66	10.96	10.96	10.99	10.58	14.01M
October 22, 2025	10.9	10.7	10.7	10.9	10.66	8.51M
October 21, 2025	11	10.87	10.87	11.02	10.8	14.37M
October 20, 2025	10.55	11.08	11.08	11.18	10.41	25.49M
October 17, 2025	10.46	10.45	10.45	10.79	10.41	6.22M
October 16, 2025	10.7	10.52	10.52	10.83	10.46	9.23M
October 15, 2025	10.67	10.8	10.8	10.96	10.66	14.07M
October 14, 2025	10.93	10.67	10.67	11.03	10.61	11.39M
October 13, 2025	10.33	10.81	10.81	11.11	10.25	17.07M
October 10, 2025	10.47	10.57	10.57	10.69	10.36	8.94M
October 09, 2025	10.52	10.47	10.47	10.57	10.29	8.2M
September 30, 2025	10.65	10.52	10.52	10.65	10.48	7.3M
September 29, 2025	10.44	10.65	10.65	10.77	10.41	13.46M
September 26, 2025	10.07	10.46	10.46	10.67	10.03	15.15M
September 25, 2025	10.3	10.1	10.1	10.35	10.1	3.75M
September 24, 2025	10.01	10.32	10.32	10.32	10.01	4.75M
September 23, 2025	10.29	10.09	10.09	10.29	9.93	4.61M
September 22, 2025	10.14	10.23	10.23	10.31	10.13	4.37M
September 19, 2025	10.05	10.2	10.2	10.24	10.02	5.19M
September 18, 2025	10.21	10.09	10.09	10.29	10.03	6.7M
September 17, 2025	10.4	10.27	10.27	10.4	10.23	4.07M
September 16, 2025	10.16	10.28	10.28	10.4	10.14	4.5M
September 15, 2025	10.32	10.22	10.22	10.37	10.21	3.19M
September 12, 2025	10.46	10.32	10.32	10.46	10.27	3.94M
September 11, 2025	10.39	10.43	10.43	10.46	10.33	3.67M
September 10, 2025	10.5	10.43	10.43	10.55	10.37	3.69M
September 09, 2025	10.53	10.49	10.49	10.61	10.43	3.85M
September 08, 2025	10.36	10.56	10.56	10.57	10.36	4.45M
September 05, 2025	10.1	10.39	10.39	10.4	10.1	4.94M
September 04, 2025	10.07	10.16	10.16	10.23	10.03	4.48M

Zhejiang Wansheng Co., Ltd. (603010.SS) SHH