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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45	40.95	40.95	45.28	40.95	10.7M
October 16, 2025	46.13	45.5	45.5	47.47	45	9.76M
October 15, 2025	44.04	46.16	46.16	47.05	42.88	13.15M
October 14, 2025	44.02	43.8	43.8	46.36	43	13.86M
October 13, 2025	38.45	42.74	42.74	43.46	37.53	13.66M
October 10, 2025	41.68	40.54	40.54	41.95	40.32	6.36M
October 09, 2025	42.11	41.85	41.85	43.19	41.8	8.22M
September 30, 2025	42.01	42.32	42.32	42.99	41.91	7.27M
September 29, 2025	40.02	42.48	42.48	43.56	40.02	12.03M
September 26, 2025	41.99	40.12	40.12	42.05	40.02	7.7M
September 25, 2025	41.55	41.4	41.4	42.6	40.95	8.71M
September 24, 2025	42.08	41.75	41.75	42.43	40.82	9.79M
September 23, 2025	44.27	42.73	42.73	44.67	41.8	11.73M
September 22, 2025	42.85	44.34	44.34	45.08	41.6	15.67M
September 19, 2025	43.66	42.86	42.86	44.99	42.6	18.64M
September 18, 2025	39.55	43.44	43.44	43.44	39.21	19.05M
September 17, 2025	38.9	39.49	39.49	40	38.55	6.89M
September 16, 2025	38.85	38.98	38.98	39.85	38.55	4.69M
September 15, 2025	39.42	39.11	39.11	39.42	38.2	6.38M
September 12, 2025	38.64	39.43	39.43	40.23	38.38	8.23M
September 11, 2025	36.32	38.86	38.86	39.52	36.32	12.2M
September 10, 2025	36	36.57	36.57	37.37	36	6.03M
September 09, 2025	36.62	35.71	35.71	36.96	35.48	4.66M
September 08, 2025	37	36.86	36.86	37.86	36.46	6.74M
September 05, 2025	36.6	37.3	37.3	37.32	35.99	7.37M
September 04, 2025	38.65	35.98	35.98	39.68	35.29	9.25M
September 03, 2025	39.31	38.65	38.65	39.88	38.5	5.85M
September 02, 2025	41.58	39.3	39.3	43.43	38.96	12.23M
September 01, 2025	43.7	42.02	42.02	43.7	41.41	10.45M
August 29, 2025	43.12	43.5	43.5	44.29	41.97	10.83M
August 28, 2025	40.32	43.7	43.7	44.13	40.16	16.15M
August 27, 2025	41.5	40.52	40.52	42.98	40.5	14.72M
August 26, 2025	40.7	42.02	42.02	42.34	40.4	15.23M
August 25, 2025	41	40.83	40.83	41.36	39.8	17.38M
August 22, 2025	39.81	41.18	41.18	42.57	39.81	17.18M
August 21, 2025	41	39.35	39.35	41.24	38.76	15.85M
August 20, 2025	44.47	41.25	41.25	44.87	40.31	24.54M
August 19, 2025	40.93	43.21	43.21	43.21	40.88	7.13M
August 18, 2025	39	39.28	39.28	39.57	37.9	19.79M
August 15, 2025	35.58	38.48	38.48	39	35.12	18.68M
August 14, 2025	37.1	35.5	35.5	37.13	35.38	11.7M
August 13, 2025	36.29	37.18	37.18	37.45	35.8	19.39M
August 12, 2025	36.12	36.47	36.47	36.79	35.11	28.92M
August 11, 2025	32.1	35.07	35.07	35.07	32.09	8.29M
August 08, 2025	32.18	31.88	31.88	32.32	31.56	5.71M
August 07, 2025	32.71	32.39	32.39	33.08	32.22	6.23M
August 06, 2025	32.9	32.7	32.7	33.3	32.55	5.45M
August 05, 2025	33.51	32.9	32.9	33.66	32.7	5.63M
August 04, 2025	32.81	33.24	33.24	33.52	32.78	5.71M
August 01, 2025	33.52	33.34	33.34	34.56	33.01	8.29M
July 31, 2025	34	33.45	33.45	34.99	33.33	9.73M
July 30, 2025	34.55	33.96	33.96	34.74	33.6	8.86M
July 29, 2025	33.1	34.57	34.57	35.03	33.1	13.41M
July 28, 2025	31.76	33.54	33.54	34	31.6	15.79M
July 25, 2025	30.81	31.49	31.49	31.92	30.7	7.16M
July 24, 2025	30.42	30.89	30.89	31.18	30.34	6.61M
July 23, 2025	30.3	30.37	30.37	30.94	29.85	8.63M
July 22, 2025	30.85	30.6	30.6	31.68	30.45	8.45M
July 21, 2025	30.75	31.06	31.06	31.32	30.24	10.52M
July 18, 2025	32.31	31.43	31.43	32.57	31.35	10.13M

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