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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	30.59	32.34	32.34	33.28	30.58	16.1M
July 16, 2025	30.95	30.94	30.94	31.86	30.7	9.22M
July 15, 2025	31.02	31.31	31.31	31.75	30.2	10.4M
July 14, 2025	30.78	31.8	31.8	32.05	30.3	10.01M
July 11, 2025	30.68	30.78	30.78	30.98	30.06	13.3M
July 10, 2025	32.4	31.26	31.26	33.66	31	15.77M
July 09, 2025	31.8	31.89	31.89	32.85	31.25	13.28M
July 08, 2025	30.99	31.79	31.79	32.4	30.57	12.97M
July 07, 2025	30.8	30.99	30.99	31.8	30.5	9.9M
July 04, 2025	31.37	31.05	31.05	32.35	30.9	16.65M
July 03, 2025	29.2	31.58	31.58	31.93	29.2	18.56M
July 02, 2025	30.66	29.68	29.68	31.28	29.68	10.3M
July 01, 2025	30.01	30.49	30.49	30.5	29.69	10.01M
June 30, 2025	30	30.18	30.18	30.65	29.58	12.98M
June 27, 2025	28.88	29.51	29.51	31.47	28.65	15.79M
June 26, 2025	28.66	29.17	29.17	29.67	28.61	12.74M
June 25, 2025	28.97	28.75	28.75	29.51	28.41	12.3M
June 24, 2025	28.9	28.98	28.98	29.2	28.59	15.77M
June 23, 2025	27.44	28.92	28.92	29.96	27.34	19.9M
June 20, 2025	27.68	27.24	27.24	28.26	27.21	11.11M
June 19, 2025	26.9	27.75	27.75	28.38	26.85	15.67M
June 18, 2025	25.65	26.92	26.92	27.2	25.55	8.53M
June 17, 2025	26.13	25.65	25.65	26.31	25.5	2.64M
June 16, 2025	25.66	26.09	26.09	26.41	25.3	4.02M

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