Warom Technology Incorporated Company (603855.SS) SHH
20.25
+0.41(+2.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.25
+0.41(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19.84 | 20.25 | 20.25 | 20.59 | 19.84 | 3.98M |
| March 12, 2026 | 20.1 | 19.84 | 19.84 | 20.18 | 19.79 | 2.47M |
| March 11, 2026 | 20.14 | 20.04 | 20.04 | 20.16 | 19.83 | 1.81M |
| March 10, 2026 | 19.82 | 20.14 | 20.14 | 20.28 | 19.82 | 1.25M |
| March 09, 2026 | 19.95 | 19.83 | 19.83 | 19.95 | 19.3 | 4.41M |
| March 06, 2026 | 20.11 | 20.35 | 20.35 | 20.36 | 20.04 | 2.7M |
| March 05, 2026 | 19.98 | 20.18 | 20.18 | 20.36 | 19.95 | 2.31M |
| March 04, 2026 | 20.01 | 19.76 | 19.76 | 20.23 | 19.65 | 2.17M |
| March 03, 2026 | 20.69 | 20.07 | 20.07 | 20.89 | 20.05 | 4.18M |
| March 02, 2026 | 20.75 | 20.75 | 20.75 | 20.93 | 20.53 | 3.44M |
| February 27, 2026 | 20.78 | 20.9 | 20.9 | 21.1 | 20.55 | 3.95M |
| February 26, 2026 | 20.57 | 20.78 | 20.78 | 20.79 | 20.48 | 3.6M |
| February 25, 2026 | 20.55 | 20.57 | 20.57 | 20.77 | 20.4 | 3.62M |
| February 24, 2026 | 20.7 | 20.66 | 20.66 | 20.78 | 20.4 | 4.08M |
| February 13, 2026 | 20.49 | 20.52 | 0 | 21.08 | 20.34 | 5.13M |
| February 12, 2026 | 20.92 | 20.49 | 0 | 20.92 | 20.4 | 5.1M |
| February 11, 2026 | 19.66 | 20.65 | 0 | 21.22 | 19.66 | 16.41M |
| February 10, 2026 | 19.78 | 19.72 | 0 | 19.83 | 19.68 | 1.28M |
| February 09, 2026 | 19.45 | 19.78 | 0 | 19.95 | 19.4 | 3.1M |
| February 06, 2026 | 19.35 | 19.39 | 0 | 19.53 | 19.35 | 1.35M |
| February 05, 2026 | 19.4 | 19.45 | 0 | 19.56 | 19.32 | 1.46M |
| February 04, 2026 | 19.2 | 19.45 | 0 | 19.45 | 19.12 | 1.81M |
| February 03, 2026 | 19.02 | 19.21 | 0 | 19.23 | 19.02 | 1.8M |
| February 02, 2026 | 19.48 | 19 | 0 | 19.64 | 18.98 | 3.15M |
| January 30, 2026 | 19.49 | 19.57 | 0 | 19.75 | 19.42 | 2.55M |
| January 29, 2026 | 19.18 | 19.56 | 0 | 19.77 | 19.06 | 4.19M |
| January 28, 2026 | 19.2 | 19.16 | 0 | 19.36 | 19.11 | 1.83M |
| January 27, 2026 | 19.34 | 19.36 | 0 | 19.44 | 18.91 | 3.9M |
| January 26, 2026 | 19.75 | 19.3 | 0 | 19.77 | 19.23 | 3.74M |
| January 23, 2026 | 19.64 | 19.67 | 0 | 19.76 | 19.62 | 2.96M |
| January 22, 2026 | 19.75 | 19.64 | 0 | 19.76 | 19.6 | 2.62M |
| January 21, 2026 | 19.73 | 19.74 | 0 | 19.75 | 19.62 | 1.8M |
| January 20, 2026 | 19.82 | 19.73 | 0 | 19.88 | 19.67 | 1.87M |
| January 19, 2026 | 19.62 | 19.82 | 0 | 19.83 | 19.62 | 2.67M |
| January 16, 2026 | 19.88 | 19.71 | 0 | 19.9 | 19.68 | 1.64M |
| January 15, 2026 | 19.68 | 19.74 | 0 | 19.88 | 19.6 | 1.78M |
| January 14, 2026 | 19.83 | 19.71 | 0 | 19.96 | 19.55 | 3.9M |
| January 13, 2026 | 19.96 | 19.83 | 0 | 20.05 | 19.81 | 2.67M |
| January 12, 2026 | 20.05 | 20.01 | 0 | 20.1 | 19.91 | 3.34M |
| January 09, 2026 | 19.98 | 20.03 | 0 | 20.35 | 19.8 | 4.45M |
| January 08, 2026 | 19.73 | 19.87 | 0 | 19.97 | 19.68 | 2.11M |
| January 07, 2026 | 20 | 19.72 | 0 | 20.05 | 19.68 | 2.9M |
| January 06, 2026 | 19.86 | 19.97 | 0 | 20.08 | 19.8 | 4.29M |
| January 05, 2026 | 19.38 | 20.06 | 0 | 20.43 | 19.34 | 7.53M |
| December 31, 2025 | 19.43 | 19.35 | 0 | 19.45 | 19.34 | 1.45M |
| December 30, 2025 | 19.38 | 19.43 | 0 | 19.49 | 19.27 | 1.54M |
| December 29, 2025 | 19.4 | 19.38 | 0 | 19.44 | 19.34 | 1.21M |
| December 26, 2025 | 19.43 | 19.39 | 0 | 19.49 | 19.33 | 1.55M |
| December 25, 2025 | 19.34 | 19.42 | 0 | 19.47 | 19.27 | 1.65M |
| December 24, 2025 | 19.18 | 19.28 | 0 | 19.38 | 19.16 | 1.53M |
| December 23, 2025 | 19.21 | 19.18 | 0 | 19.21 | 19.13 | 1.17M |
| December 22, 2025 | 19.23 | 19.22 | 0 | 19.36 | 19.19 | 1.41M |
| December 19, 2025 | 19.07 | 19.32 | 0 | 19.38 | 19.02 | 1.81M |
| December 18, 2025 | 19 | 19 | 0 | 19.16 | 18.98 | 1.31M |
| December 17, 2025 | 18.9 | 19.03 | 0 | 19.08 | 18.9 | 1.67M |
| December 16, 2025 | 19.13 | 19 | 0 | 19.19 | 18.96 | 1.72M |
| December 15, 2025 | 19.26 | 19.2 | 0 | 19.42 | 19.15 | 1.88M |
| December 12, 2025 | 19.3 | 19.32 | 0 | 19.35 | 19.15 | 2.29M |
| December 11, 2025 | 19.27 | 19.27 | 0 | 19.36 | 19.11 | 2.68M |
| December 10, 2025 | 19.31 | 19.28 | 0 | 19.48 | 19.23 | 1.9M |