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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.8	11.77	11.77	12.12	11.74	7.73M
February 12, 2026	11.78	11.87	11.87	11.92	11.65	6.33M
February 11, 2026	12	11.83	11.83	12.11	11.78	8.06M
February 10, 2026	12.08	12	12	12.12	11.89	8.17M
February 09, 2026	12.1	12.04	12.04	12.15	11.88	11.13M
February 06, 2026	11.52	12.08	12.08	12.26	11.38	21.2M
February 05, 2026	12.01	11.68	11.68	12.02	11.61	11.53M
February 04, 2026	12.18	12.01	12.01	12.2	11.86	15.81M
February 03, 2026	12.14	12.3	12.3	12.3	12.01	20.59M
February 02, 2026	12.03	12.15	12.15	12.68	11.92	39.28M
January 30, 2026	11.01	12.13	12.13	12.13	10.86	27.43M
January 29, 2026	11.25	11.03	11.03	11.3	10.97	11.76M
January 28, 2026	11.33	11.28	11.28	11.45	11.21	13.39M
January 27, 2026	10.98	11.33	11.33	11.4	10.94	22.21M
January 26, 2026	10.8	11.04	11.04	11.16	10.6	16.49M
January 23, 2026	11.09	11.17	11.17	11.18	10.95	16.87M
January 22, 2026	10.92	11.2	11.2	11.36	10.66	28.79M
January 21, 2026	10.47	10.56	10.56	10.57	10.41	5.75M
January 20, 2026	10.48	10.48	10.48	10.52	10.41	6.24M
January 19, 2026	10.21	10.44	10.44	10.44	10.18	6.81M
January 16, 2026	10.38	10.23	10.23	10.41	10.2	7.02M
January 15, 2026	10.11	10.32	10.32	10.33	10.08	8.2M
January 14, 2026	10.31	10.17	10.17	10.33	10.11	12.19M
January 13, 2026	10.39	10.32	10.32	10.42	10.29	9.48M
January 12, 2026	10.58	10.39	10.39	10.58	10.35	17.34M
January 09, 2026	10.82	10.79	10.79	10.87	10.72	7.09M
January 08, 2026	10.84	10.88	10.88	10.91	10.75	8.57M
January 07, 2026	10.78	10.84	10.84	10.94	10.76	6.52M
January 06, 2026	10.62	10.83	10.83	10.92	10.62	8.68M
January 05, 2026	10.52	10.6	10.6	10.7	10.52	6.58M
December 31, 2025	10.65	10.52	10.52	10.68	10.45	4.67M
December 30, 2025	10.6	10.64	10.64	10.77	10.44	6.24M
December 29, 2025	10.9	10.7	10.7	10.9	10.63	6.29M
December 26, 2025	10.79	10.91	10.91	10.97	10.7	9.14M
December 25, 2025	10.6	10.74	10.74	10.77	10.52	5.51M
December 24, 2025	10.49	10.64	10.64	10.8	10.46	6.53M
December 23, 2025	10.53	10.6	10.6	10.72	10.43	6.59M
December 22, 2025	10.52	10.51	10.51	10.61	10.48	4.13M
December 19, 2025	10.39	10.52	10.52	10.53	10.36	3.46M
December 18, 2025	10.3	10.39	10.39	10.54	10.25	4.28M
December 17, 2025	10.35	10.35	10.35	10.42	10.17	5.73M
December 16, 2025	10.51	10.36	10.36	10.57	10.26	5.82M
December 15, 2025	10.46	10.58	10.58	10.66	10.41	4.88M
December 12, 2025	10.7	10.5	10.5	10.74	10.5	6.57M
December 11, 2025	10.85	10.7	10.7	10.94	10.7	4.98M
December 10, 2025	10.79	10.83	10.83	10.92	10.76	4.62M
December 09, 2025	10.9	10.83	10.83	10.97	10.77	5.58M
December 08, 2025	11.06	10.94	10.94	11.07	10.82	6.23M
December 05, 2025	10.85	11	11	11.05	10.77	5.22M
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

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