Zhejiang Wazam New Materials Co.,LTD. - 603186.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	76.81	79.93	79.93	82.6	75.47	14.04M
February 12, 2026	76.55	77.61	77.61	79	75	12.17M
February 11, 2026	75.27	77.09	77.09	81.7	75.27	14.98M
February 10, 2026	70	75.27	75.27	78.5	70	15.08M
February 09, 2026	67.19	72.35	72.35	72.35	65.01	15.71M
February 06, 2026	63.91	66.12	66.12	68.38	63	12.53M
February 05, 2026	64.06	66.35	66.35	70.08	64.06	11.96M
February 04, 2026	64.36	65.54	65.54	68.23	64.36	9.98M
February 03, 2026	65.51	64.59	64.59	66.75	63.11	7.89M
February 02, 2026	66.05	64.36	64.36	67.93	64.33	6.12M
January 30, 2026	64.11	67.03	67.03	67.56	64.11	9.26M
January 29, 2026	70.26	66.1	66.1	71.98	65.85	11.78M
January 28, 2026	70.16	70.28	70.28	70.77	68.4	8.39M
January 27, 2026	65.35	71.07	71.07	72.43	63.98	13.54M
January 26, 2026	69.81	66.49	66.49	69.95	65.8	11.76M
January 23, 2026	71.32	69.2	69.2	71.64	68.01	10.13M
January 22, 2026	71.39	71.62	71.62	72.65	68.9	13.92M
January 21, 2026	65.54	68.95	68.95	71.5	63.88	14.82M
January 20, 2026	65.09	65.87	65.87	67.72	63.9	18.48M
January 19, 2026	58.11	63.81	63.81	63.81	57.11	16.47M
January 16, 2026	55.15	58.01	58.01	58.96	54.19	15.18M
January 15, 2026	55.08	55.19	55.19	56.6	51.8	18.03M
January 14, 2026	55.99	54.4	54.4	56.27	53.2	11.22M
January 13, 2026	57.2	55.99	55.99	57.49	55.18	8.28M
January 12, 2026	53.66	56.91	56.91	58.6	53.66	10.62M
January 09, 2026	51.5	54.75	54.75	56.14	50.8	11.33M
January 08, 2026	52	51.99	51.99	52.48	50.88	6.65M
January 07, 2026	49.33	52.2	52.2	53.28	49.33	11.56M
January 06, 2026	50.7	49.34	49.34	51.2	48.56	10.73M
January 05, 2026	50.38	51.02	51.02	53.3	49.87	9.95M
December 31, 2025	50.18	49.6	49.6	51.48	49.05	8.14M
December 30, 2025	49.94	49.98	49.98	50.84	49.5	12.66M
December 29, 2025	49.21	50.69	50.69	51.71	48.13	20.13M
December 26, 2025	45.8	47.01	47.01	47.96	45.1	8.62M
December 25, 2025	47.16	45.76	45.76	47.67	45.67	8.63M
December 24, 2025	44.75	47.23	47.23	48.3	44.7	11.89M
December 23, 2025	42.62	44.69	44.69	45.52	42.58	7.98M
December 22, 2025	41.68	42.78	42.78	43.09	41.52	5.77M
December 19, 2025	43.14	41.24	41.24	43.47	41	7.84M
December 18, 2025	42.8	42.89	42.89	43.7	42.13	5.33M
December 17, 2025	43.23	43.9	43.9	44.24	42.17	6.47M
December 16, 2025	44.33	42.83	42.83	44.75	42.5	5.12M
December 15, 2025	43.33	44.82	44.82	46.2	43.13	7.52M
December 12, 2025	43.82	43.51	43.51	44.22	42.8	4.58M
December 11, 2025	45.28	44.22	44.22	45.48	44.21	4M
December 10, 2025	45.86	45.28	45.28	46.15	44.48	5.52M
December 09, 2025	45.31	45.99	45.99	47.6	45	8.66M
December 08, 2025	42.8	45.35	45.35	46.36	42.5	9.21M
December 05, 2025	42.27	42.82	42.82	42.99	41.55	3.68M
December 04, 2025	42.62	42.56	42.56	43.09	41.6	3.54M
December 03, 2025	43.5	42.88	42.88	43.69	42.62	4.86M
December 02, 2025	44.19	43.25	43.25	44.49	43.03	5.7M
December 01, 2025	44.95	44.81	44.81	45	43.78	5.68M
November 28, 2025	43.87	44.14	44.14	45.17	43.34	6.73M
November 27, 2025	43.45	44.37	44.37	46.15	43.3	10.2M
November 26, 2025	42.88	43.67	43.67	45.35	42.88	16.49M
November 25, 2025	39.57	42.98	42.98	42.98	39.5	12.79M
November 24, 2025	38.52	39.07	39.07	39.4	38.05	5.08M
November 21, 2025	40	38.43	38.43	40.5	38.43	7.19M
November 20, 2025	42.01	41.35	41.35	42.78	40.94	5.96M

Zhejiang Wazam New Materials Co.,LTD. (603186.SS) SHH