Warom Technology Incorporated Company - 603855.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.49	20.52	20.52	21.08	20.34	5.13M
February 12, 2026	20.92	20.49	20.49	20.92	20.4	5.1M
February 11, 2026	19.66	20.65	20.65	21.22	19.66	16.41M
February 10, 2026	19.78	19.72	19.72	19.83	19.68	1.28M
February 09, 2026	19.45	19.78	19.78	19.95	19.4	3.1M
February 06, 2026	19.35	19.39	19.39	19.53	19.35	1.35M
February 05, 2026	19.4	19.45	19.45	19.56	19.32	1.46M
February 04, 2026	19.2	19.45	19.45	19.45	19.12	1.81M
February 03, 2026	19.02	19.21	19.21	19.23	19.02	1.8M
February 02, 2026	19.48	19	19	19.64	18.98	3.15M
January 30, 2026	19.49	19.57	19.57	19.75	19.42	2.55M
January 29, 2026	19.18	19.56	19.56	19.77	19.06	4.19M
January 28, 2026	19.2	19.16	19.16	19.36	19.11	1.83M
January 27, 2026	19.34	19.36	19.36	19.44	18.91	3.9M
January 26, 2026	19.75	19.3	19.3	19.77	19.23	3.74M
January 23, 2026	19.64	19.67	19.67	19.76	19.62	2.96M
January 22, 2026	19.75	19.64	19.64	19.76	19.6	2.62M
January 21, 2026	19.73	19.74	19.74	19.75	19.62	1.8M
January 20, 2026	19.82	19.73	19.73	19.88	19.67	1.87M
January 19, 2026	19.62	19.82	19.82	19.83	19.62	2.67M
January 16, 2026	19.88	19.71	19.71	19.9	19.68	1.64M
January 15, 2026	19.68	19.74	19.74	19.88	19.6	1.78M
January 14, 2026	19.83	19.71	19.71	19.96	19.55	3.9M
January 13, 2026	19.96	19.83	19.83	20.05	19.81	2.67M
January 12, 2026	20.05	20.01	20.01	20.1	19.91	3.34M
January 09, 2026	19.98	20.03	20.03	20.35	19.8	4.45M
January 08, 2026	19.73	19.87	19.87	19.97	19.68	2.11M
January 07, 2026	20	19.72	19.72	20.05	19.68	2.9M
January 06, 2026	19.86	19.97	19.97	20.08	19.8	4.29M
January 05, 2026	19.38	20.06	20.06	20.43	19.34	7.53M
December 31, 2025	19.43	19.35	19.35	19.45	19.34	1.45M
December 30, 2025	19.38	19.43	19.43	19.49	19.27	1.54M
December 29, 2025	19.4	19.38	19.38	19.44	19.34	1.21M
December 26, 2025	19.43	19.39	19.39	19.49	19.33	1.55M
December 25, 2025	19.34	19.42	19.42	19.47	19.27	1.65M
December 24, 2025	19.18	19.28	19.28	19.38	19.16	1.53M
December 23, 2025	19.21	19.18	19.18	19.21	19.13	1.17M
December 22, 2025	19.23	19.22	19.22	19.36	19.19	1.41M
December 19, 2025	19.07	19.32	19.32	19.38	19.02	1.81M
December 18, 2025	19	19	19	19.16	18.98	1.31M
December 17, 2025	18.9	19.03	19.03	19.08	18.9	1.67M
December 16, 2025	19.13	19	19	19.19	18.96	1.72M
December 15, 2025	19.26	19.2	19.2	19.42	19.15	1.88M
December 12, 2025	19.3	19.32	19.32	19.35	19.15	2.29M
December 11, 2025	19.27	19.27	19.27	19.36	19.11	2.68M
December 10, 2025	19.31	19.28	19.28	19.48	19.23	1.9M
December 09, 2025	19.52	19.36	19.36	19.62	19.33	1.72M
December 08, 2025	19.64	19.61	19.61	19.8	19.51	2.44M
December 05, 2025	19.28	19.64	19.64	19.66	19.18	3.4M
December 04, 2025	19.13	19.28	19.28	19.38	19.06	1.94M
December 03, 2025	19.11	19.13	19.13	19.2	19.04	1.42M
December 02, 2025	19.2	19.11	19.11	19.2	19.05	1.11M
December 01, 2025	19.09	19.15	19.15	19.16	19	1.89M
November 28, 2025	19.07	19.12	19.12	19.12	18.95	1.35M
November 27, 2025	18.88	19.07	19.07	19.23	18.76	1.98M
November 26, 2025	19.07	18.81	18.81	19.1	18.81	2.01M
November 25, 2025	19.02	19.05	19.05	19.15	18.97	2.59M
November 24, 2025	19.05	19.03	19.03	19.15	18.87	1.45M
November 21, 2025	18.9	18.94	18.94	19.15	18.76	4.07M
November 20, 2025	19	19.05	19.05	19.1	18.89	1.94M

Warom Technology Incorporated Company (603855.SS) SHH