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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	41.66	41.2	41.2	42.06	40.85	4.87M
November 18, 2025	42.51	41.94	41.94	42.85	41.68	6.81M
November 17, 2025	40.41	43.08	43.08	43.45	40.01	14.32M
November 14, 2025	40.79	39.81	39.81	40.79	39.8	6.79M
November 13, 2025	41.37	41.15	41.15	41.86	40.95	6.58M
November 12, 2025	42.03	41.37	41.37	42.38	40.61	8.72M
November 11, 2025	43.95	43.09	43.09	44.28	42.86	7.77M
November 10, 2025	43.9	43.08	43.08	44.4	42.6	7.37M
November 07, 2025	44.6	43.91	43.91	44.73	43.1	8.83M
November 06, 2025	44.86	45.23	45.23	46.12	43.95	13.71M
November 05, 2025	43.52	44.3	44.3	44.68	43.32	6.38M
November 04, 2025	46.66	45	45	46.88	44.66	7.27M
November 03, 2025	47	46.52	46.52	47.23	45.44	9.67M
October 31, 2025	47.92	47.71	47.71	49.5	47.28	12.83M
October 30, 2025	49.33	47.73	47.73	50.66	47.48	15.37M
October 29, 2025	53.35	50.12	50.12	53.5	49.36	21.83M
October 28, 2025	46.28	51.24	51.24	51.24	45.92	14.35M
October 27, 2025	45.99	46.58	46.58	46.76	44	13.59M
October 24, 2025	48	46.5	46.5	48	45.1	11.4M
October 23, 2025	45.78	46.23	46.23	46.78	44.18	10.03M
October 22, 2025	42.36	45.45	45.45	46.6	41.62	12.61M
October 21, 2025	40.28	42.4	42.4	43	40.28	8.44M

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