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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41	40.1	40.1	41.76	39.55	8.64M
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

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