Zhejiang Wansheng Co., Ltd. (SHA:603010)
China
· Delayed Price · Currency is CNY 13.32
+0.29 (2.23%)
Apr 29, 2026, 3:00 PM CST
Zhejiang Wansheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.10 | 13.50 | 12.82 | 13.32 | 13.32 | 2.23% | 14,433,074 |
| Apr 28, 2026 | 13.02 | 13.17 | 12.81 | 13.03 | 13.03 | 0.15% | 8,242,092 |
| Apr 27, 2026 | 12.70 | 13.13 | 12.65 | 13.01 | 13.01 | 1.72% | 9,171,800 |
| Apr 24, 2026 | 12.81 | 12.93 | 12.67 | 12.79 | 12.79 | -0.16% | 8,495,711 |
| Apr 23, 2026 | 13.12 | 13.39 | 12.71 | 12.81 | 12.81 | -3.03% | 12,814,300 |
| Apr 22, 2026 | 13.22 | 13.42 | 13.11 | 13.21 | 13.21 | -0.08% | 10,773,573 |
| Apr 21, 2026 | 12.91 | 13.29 | 12.74 | 13.22 | 13.22 | 2.40% | 17,695,990 |
| Apr 20, 2026 | 12.88 | 13.26 | 12.57 | 12.91 | 12.91 | 0.39% | 15,409,978 |
| Apr 17, 2026 | 12.69 | 12.88 | 12.38 | 12.86 | 12.86 | 3.54% | 18,389,310 |
| Apr 16, 2026 | 12.48 | 12.50 | 12.25 | 12.42 | 12.42 | -0.40% | 14,535,582 |
| Apr 15, 2026 | 12.62 | 12.64 | 12.40 | 12.47 | 12.47 | -1.11% | 10,949,130 |
| Apr 14, 2026 | 12.60 | 12.79 | 12.52 | 12.61 | 12.61 | 0.64% | 14,283,030 |
| Apr 13, 2026 | 12.48 | 12.57 | 12.08 | 12.53 | 12.53 | -0.16% | 13,299,340 |
| Apr 10, 2026 | 12.36 | 12.59 | 12.13 | 12.55 | 12.55 | 0.97% | 22,609,600 |
| Apr 9, 2026 | 11.79 | 12.60 | 11.70 | 12.43 | 12.43 | 5.25% | 26,628,750 |
| Apr 8, 2026 | 11.72 | 11.88 | 11.55 | 11.81 | 11.81 | 1.29% | 8,593,860 |
| Apr 7, 2026 | 11.58 | 11.90 | 11.41 | 11.66 | 11.66 | 1.48% | 7,974,189 |
| Apr 3, 2026 | 11.61 | 11.69 | 11.46 | 11.49 | 11.49 | -1.03% | 6,770,225 |
| Apr 2, 2026 | 11.79 | 11.81 | 11.48 | 11.61 | 11.61 | -0.60% | 8,656,700 |
| Apr 1, 2026 | 11.00 | 11.95 | 10.99 | 11.68 | 11.68 | 6.47% | 16,027,140 |
| Mar 31, 2026 | 11.02 | 11.06 | 10.83 | 10.97 | 10.97 | 0.46% | 6,171,401 |
| Mar 30, 2026 | 10.84 | 11.08 | 10.71 | 10.92 | 10.92 | 0.18% | 6,132,700 |
| Mar 27, 2026 | 10.35 | 10.93 | 10.33 | 10.90 | 10.90 | 3.81% | 9,702,196 |
| Mar 26, 2026 | 10.43 | 10.64 | 10.32 | 10.50 | 10.50 | 0.67% | 6,718,707 |
| Mar 25, 2026 | 10.34 | 10.79 | 10.12 | 10.43 | 10.43 | 1.07% | 10,902,010 |
| Mar 24, 2026 | 10.78 | 10.78 | 9.98 | 10.32 | 10.32 | -1.62% | 14,542,270 |
| Mar 23, 2026 | 10.92 | 11.25 | 10.46 | 10.49 | 10.49 | -6.09% | 9,692,702 |
| Mar 20, 2026 | 11.32 | 11.82 | 11.05 | 11.17 | 11.17 | -1.33% | 9,304,180 |
| Mar 19, 2026 | 11.75 | 11.80 | 11.27 | 11.32 | 11.32 | -4.31% | 8,690,405 |
| Mar 18, 2026 | 11.65 | 11.86 | 11.45 | 11.83 | 11.83 | 1.20% | 8,592,912 |
| Mar 17, 2026 | 11.98 | 12.24 | 11.65 | 11.69 | 11.69 | -3.15% | 13,275,670 |
| Mar 16, 2026 | 12.22 | 12.52 | 11.96 | 12.07 | 12.07 | -0.66% | 10,577,230 |
| Mar 13, 2026 | 11.94 | 12.52 | 11.86 | 12.15 | 12.15 | 2.36% | 14,820,800 |
| Mar 12, 2026 | 12.00 | 12.20 | 11.86 | 11.87 | 11.87 | -1.49% | 8,690,216 |
| Mar 11, 2026 | 11.87 | 12.12 | 11.82 | 12.05 | 12.05 | 1.60% | 8,179,808 |
| Mar 10, 2026 | 11.70 | 11.89 | 11.67 | 11.86 | 11.86 | 1.37% | 6,604,088 |
| Mar 9, 2026 | 11.70 | 11.88 | 11.44 | 11.70 | 11.70 | -1.93% | 8,244,300 |
| Mar 6, 2026 | 11.65 | 12.04 | 11.59 | 11.93 | 11.93 | 2.32% | 9,139,795 |
| Mar 5, 2026 | 11.82 | 11.92 | 11.56 | 11.66 | 11.66 | 0.26% | 8,222,300 |
| Mar 4, 2026 | 11.48 | 11.90 | 11.34 | 11.63 | 11.63 | 0.95% | 10,140,120 |
| Mar 3, 2026 | 12.29 | 12.49 | 11.50 | 11.52 | 11.52 | -6.27% | 15,878,600 |
| Mar 2, 2026 | 12.12 | 12.53 | 12.01 | 12.29 | 12.29 | -0.41% | 12,446,263 |
| Feb 27, 2026 | 12.42 | 12.55 | 12.28 | 12.34 | 12.34 | -0.64% | 10,616,350 |
| Feb 26, 2026 | 12.27 | 12.61 | 12.21 | 12.42 | 12.42 | 0.89% | 13,109,380 |
| Feb 25, 2026 | 12.28 | 12.64 | 12.06 | 12.31 | 12.31 | 1.23% | 18,208,972 |
| Feb 24, 2026 | 11.80 | 12.28 | 11.80 | 12.16 | 12.16 | 3.31% | 12,779,930 |
| Feb 13, 2026 | 11.80 | 12.12 | 11.74 | 11.77 | 11.77 | -0.84% | 7,732,306 |
| Feb 12, 2026 | 11.78 | 11.92 | 11.65 | 11.87 | 11.87 | 0.34% | 6,328,673 |
| Feb 11, 2026 | 12.00 | 12.11 | 11.78 | 11.83 | 11.83 | -1.42% | 8,057,666 |
| Feb 10, 2026 | 12.08 | 12.12 | 11.89 | 12.00 | 12.00 | -0.33% | 8,167,089 |
| Feb 9, 2026 | 12.10 | 12.15 | 11.88 | 12.04 | 12.04 | -0.33% | 11,130,950 |
| Feb 6, 2026 | 11.52 | 12.26 | 11.38 | 12.08 | 12.08 | 3.42% | 21,195,150 |
| Feb 5, 2026 | 12.01 | 12.02 | 11.61 | 11.68 | 11.68 | -2.75% | 11,526,781 |
| Feb 4, 2026 | 12.18 | 12.20 | 11.86 | 12.01 | 12.01 | -2.36% | 15,814,997 |
| Feb 3, 2026 | 12.14 | 12.30 | 12.01 | 12.30 | 12.30 | 1.23% | 20,589,870 |
| Feb 2, 2026 | 12.03 | 12.68 | 11.92 | 12.15 | 12.15 | 0.16% | 39,284,930 |
| Jan 30, 2026 | 11.01 | 12.13 | 10.86 | 12.13 | 12.13 | 9.97% | 27,432,440 |
| Jan 29, 2026 | 11.25 | 11.30 | 10.97 | 11.03 | 11.03 | -2.22% | 11,757,580 |
| Jan 28, 2026 | 11.33 | 11.45 | 11.21 | 11.28 | 11.28 | -0.44% | 13,386,230 |
| Jan 27, 2026 | 10.98 | 11.40 | 10.94 | 11.33 | 11.33 | 2.63% | 22,210,280 |
| Jan 26, 2026 | 10.80 | 11.16 | 10.60 | 11.04 | 11.04 | -1.16% | 16,490,580 |
| Jan 23, 2026 | 11.09 | 11.18 | 10.95 | 11.17 | 11.17 | -0.27% | 16,872,390 |
| Jan 22, 2026 | 10.92 | 11.36 | 10.66 | 11.20 | 11.20 | 6.06% | 28,792,420 |
| Jan 21, 2026 | 10.47 | 10.57 | 10.41 | 10.56 | 10.56 | 0.76% | 5,751,556 |
| Jan 20, 2026 | 10.48 | 10.52 | 10.41 | 10.48 | 10.48 | 0.38% | 6,239,092 |
| Jan 19, 2026 | 10.21 | 10.44 | 10.18 | 10.44 | 10.44 | 2.05% | 6,809,108 |
| Jan 16, 2026 | 10.38 | 10.41 | 10.20 | 10.23 | 10.23 | -0.87% | 7,018,273 |
| Jan 15, 2026 | 10.11 | 10.33 | 10.08 | 10.32 | 10.32 | 1.47% | 8,195,373 |
| Jan 14, 2026 | 10.31 | 10.33 | 10.11 | 10.17 | 10.17 | -1.45% | 12,185,040 |
| Jan 13, 2026 | 10.39 | 10.42 | 10.29 | 10.32 | 10.32 | -0.67% | 9,483,969 |
| Jan 12, 2026 | 10.58 | 10.58 | 10.35 | 10.39 | 10.39 | -3.71% | 17,338,940 |
| Jan 9, 2026 | 10.82 | 10.87 | 10.72 | 10.79 | 10.79 | -0.83% | 7,089,536 |
| Jan 8, 2026 | 10.84 | 10.91 | 10.75 | 10.88 | 10.88 | 0.37% | 8,573,426 |
| Jan 7, 2026 | 10.78 | 10.94 | 10.76 | 10.84 | 10.84 | 0.09% | 6,523,879 |
| Jan 6, 2026 | 10.62 | 10.92 | 10.62 | 10.83 | 10.83 | 2.17% | 8,684,355 |
| Jan 5, 2026 | 10.52 | 10.70 | 10.52 | 10.60 | 10.60 | 0.76% | 6,579,560 |
| Dec 31, 2025 | 10.65 | 10.68 | 10.45 | 10.52 | 10.52 | -1.13% | 4,668,200 |
| Dec 30, 2025 | 10.60 | 10.77 | 10.44 | 10.64 | 10.64 | -0.56% | 6,236,980 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.63 | 10.70 | 10.70 | -1.92% | 6,285,171 |
| Dec 26, 2025 | 10.79 | 10.97 | 10.70 | 10.91 | 10.91 | 1.58% | 9,138,024 |
| Dec 25, 2025 | 10.60 | 10.77 | 10.52 | 10.74 | 10.74 | 0.94% | 5,512,802 |
| Dec 24, 2025 | 10.49 | 10.80 | 10.46 | 10.64 | 10.64 | 0.38% | 6,526,200 |
| Dec 23, 2025 | 10.53 | 10.72 | 10.43 | 10.60 | 10.60 | 0.86% | 6,585,297 |
| Dec 22, 2025 | 10.52 | 10.61 | 10.48 | 10.51 | 10.51 | -0.10% | 4,127,502 |
| Dec 19, 2025 | 10.39 | 10.53 | 10.36 | 10.52 | 10.52 | 1.25% | 3,456,600 |
| Dec 18, 2025 | 10.30 | 10.54 | 10.25 | 10.39 | 10.39 | 0.39% | 4,279,404 |
| Dec 17, 2025 | 10.35 | 10.42 | 10.17 | 10.35 | 10.35 | -0.10% | 5,730,085 |
| Dec 16, 2025 | 10.51 | 10.57 | 10.26 | 10.36 | 10.36 | -2.08% | 5,823,700 |
| Dec 15, 2025 | 10.46 | 10.66 | 10.41 | 10.58 | 10.58 | 0.76% | 4,884,734 |
| Dec 12, 2025 | 10.70 | 10.74 | 10.50 | 10.50 | 10.50 | -1.87% | 6,574,889 |
| Dec 11, 2025 | 10.85 | 10.94 | 10.70 | 10.70 | 10.70 | -1.20% | 4,979,400 |
| Dec 10, 2025 | 10.79 | 10.92 | 10.76 | 10.83 | 10.83 | - | 4,618,036 |
| Dec 9, 2025 | 10.90 | 10.97 | 10.77 | 10.83 | 10.83 | -1.01% | 5,581,400 |
| Dec 8, 2025 | 11.06 | 11.07 | 10.82 | 10.94 | 10.94 | -0.55% | 6,225,836 |
| Dec 5, 2025 | 10.85 | 11.05 | 10.77 | 11.00 | 11.00 | 1.01% | 5,219,700 |
| Dec 4, 2025 | 11.19 | 11.22 | 10.85 | 10.89 | 10.89 | -2.24% | 8,213,400 |
| Dec 3, 2025 | 11.45 | 11.45 | 11.07 | 11.14 | 11.14 | -1.50% | 9,450,625 |
| Dec 2, 2025 | 11.51 | 11.51 | 11.25 | 11.31 | 11.31 | -1.74% | 9,117,923 |
| Dec 1, 2025 | 11.62 | 11.72 | 11.43 | 11.51 | 11.51 | -0.95% | 12,126,330 |
| Nov 28, 2025 | 11.77 | 11.77 | 11.35 | 11.62 | 11.62 | -2.35% | 22,493,420 |