Skip to main content
Zhejiang Wanfeng Chemical Co.,Ltd. (SHA:603172)
China flag China · Delayed Price · Currency is CNY
22.92
+0.01 (0.04%)
Mar 10, 2026, 4:00 PM EDT

Zhejiang Wanfeng Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.8623.0022.5222.9222.920.04%3,146,175
Mar 9, 202622.4823.5022.3722.9122.910.53%4,825,999
Mar 6, 202622.2022.9322.2022.7922.792.47%3,685,724
Mar 5, 202622.8023.0422.0822.2422.24-2.20%3,446,000
Mar 4, 202622.2023.1522.2022.7422.740.57%3,699,499
Mar 3, 202623.8924.0022.5522.6122.61-3.95%5,295,538
Mar 2, 202624.0824.5623.2123.5423.54-4.66%6,316,455
Feb 27, 202624.9825.2024.4124.6924.69-1.32%6,122,436
Feb 26, 202625.7426.5024.9025.0225.02-3.10%9,328,669
Feb 25, 202624.6826.2224.5625.8225.824.83%9,862,740
Feb 24, 202624.5024.8624.0624.6324.632.45%5,938,574
Feb 13, 202624.4525.3024.0124.0424.04-2.12%6,960,594
Feb 12, 202625.5025.9924.4224.5624.56-4.62%12,518,580
Feb 11, 202624.5126.5524.5125.7525.75-0.08%13,963,451
Feb 10, 202626.4827.5925.5125.7725.77-2.79%17,030,385
Feb 9, 202624.4126.8023.9826.5126.516.68%19,764,583
Feb 6, 202623.2027.7422.9824.8524.85-1.47%22,081,640
Feb 5, 202626.0326.9025.2225.2225.22-9.99%4,785,100
Feb 4, 202630.5831.1328.0228.0228.02-9.99%14,500,900
Feb 3, 202631.1331.1325.7431.1331.1310.00%21,687,466
Feb 2, 202628.3028.3028.3028.3028.309.99%5,270,718
Jan 30, 202625.7325.7325.7325.7325.7310.00%1,491,469
Jan 29, 202621.1023.3920.7123.3923.3910.02%5,340,253
Jan 28, 202620.8821.5820.8821.2621.261.24%3,396,227
Jan 27, 202621.3021.4420.3021.0021.00-0.80%2,935,113
Jan 26, 202621.0021.6320.8621.1721.170.81%3,341,154
Jan 23, 202620.9521.1520.6621.0021.000.38%2,355,611
Jan 22, 202620.8821.3520.5120.9220.920.19%3,023,300
Jan 21, 202620.3621.1720.0720.8820.881.85%4,491,600
Jan 20, 202620.1320.9119.5620.5020.501.84%4,644,516
Jan 19, 202619.0820.3818.7920.1320.135.17%5,071,510
Jan 16, 202618.8019.4818.6019.1419.141.75%3,568,851
Jan 15, 202618.5119.0618.2518.8118.811.68%2,234,100
Jan 14, 202618.0018.9017.8718.5018.502.38%4,177,247
Jan 13, 202617.9518.4017.7718.0718.071.01%2,752,000
Jan 12, 202617.6917.8917.5017.8917.891.36%2,870,500
Jan 9, 202617.7817.7817.3617.6517.65-0.28%2,479,900
Jan 8, 202617.4117.7717.3517.7017.701.14%1,730,594
Jan 7, 202617.7217.7317.2617.5017.50-1.13%1,896,100
Jan 6, 202617.9118.0817.5117.7017.70-1.17%2,270,300
Jan 5, 202617.7818.1817.5917.9117.910.62%2,239,647
Dec 31, 202517.6917.9017.4017.8017.800.62%1,696,307
Dec 30, 202517.9618.1617.6117.6917.69-2.32%1,522,890
Dec 29, 202517.6118.2017.6018.1118.112.84%2,090,200
Dec 26, 202518.0818.1817.5017.6117.61-2.76%1,854,491
Dec 25, 202518.3518.3518.0618.1118.11-0.88%1,560,900
Dec 24, 202518.1518.3818.0018.2718.270.11%1,821,550
Dec 23, 202518.3518.5218.1218.2518.25-0.27%2,474,398
Dec 22, 202518.3019.6218.0118.3018.301.05%6,139,839
Dec 19, 202518.2118.3017.7318.1118.110.72%1,642,791
Dec 18, 202517.0518.2717.0517.9817.984.17%2,705,713
Dec 17, 202517.0517.3916.7817.2617.260.70%1,325,000
Dec 16, 202517.4517.6117.0517.1417.14-2.17%1,330,500
Dec 15, 202517.3917.6917.0417.5217.520.63%1,534,700
Dec 12, 202517.7318.0717.2417.4117.41-1.42%1,608,402
Dec 11, 202518.2118.3017.6517.6617.66-2.43%1,507,602
Dec 10, 202518.5718.6918.1018.1018.10-2.79%1,305,939
Dec 9, 202518.7918.8718.4418.6218.62-0.59%1,079,242
Dec 8, 202518.4618.8318.4618.7318.731.63%1,637,191
Dec 5, 202518.2618.5018.0418.4318.431.26%1,076,606
Dec 4, 202518.5218.7318.1118.2018.20-2.20%1,252,300
Dec 3, 202518.9518.9518.4018.6118.610.32%1,425,500
Dec 2, 202518.7118.7818.4518.5518.55-0.91%1,306,552
Dec 1, 202518.8919.3018.6218.7218.72-0.90%2,060,000
Nov 28, 202518.5018.8918.3818.8918.892.50%1,280,191
Nov 27, 202518.1618.5018.0718.4318.431.49%1,536,057
Nov 26, 202518.9218.9218.0018.1618.16-2.26%1,740,579
Nov 25, 202518.4518.8018.2818.5818.581.20%1,260,822
Nov 24, 202517.8618.4817.8618.3618.364.26%2,608,322
Nov 21, 202518.8118.9917.6017.6117.61-6.53%2,572,700
Nov 20, 202518.9319.4018.7518.8418.84-0.53%1,712,600
Nov 19, 202519.4619.4718.5218.9418.94-1.97%2,243,300
Nov 18, 202519.6019.6119.1519.3219.32-0.77%1,583,500
Nov 17, 202519.4619.7719.3319.4719.47-0.26%1,311,300
Nov 14, 202519.3919.7619.1619.5219.520.67%1,650,200
Nov 13, 202519.4919.6119.2319.3919.39-0.97%1,540,772
Nov 12, 202519.3919.6819.2119.5819.580.98%2,050,912
Nov 11, 202519.2219.4519.0519.3919.390.73%1,776,320
Nov 10, 202519.2419.6219.1219.2519.25-0.10%1,501,814
Nov 7, 202519.2919.4819.2219.2719.27-0.31%1,323,500
Nov 6, 202519.2019.3518.9719.3319.331.05%1,600,500
Nov 5, 202519.1919.3219.0019.1319.13-0.31%2,178,692
Nov 4, 202519.3019.8519.1119.1919.190.26%2,600,400
Nov 3, 202518.8019.3018.7219.1419.141.65%2,476,777
Oct 31, 202518.4318.9918.3118.8318.832.00%2,840,759
Oct 30, 202518.5518.8718.3918.4618.46-0.32%2,256,800
Oct 29, 202519.4119.6818.4418.5218.52-3.44%2,516,655
Oct 28, 202519.2019.3818.9519.1819.18-0.42%1,920,019
Oct 27, 202519.0819.4618.8119.2619.260.84%2,959,915
Oct 24, 202518.7819.4918.7719.1019.101.92%4,017,249
Oct 23, 202518.5818.7718.2218.7418.741.24%1,990,800
Oct 22, 202518.5818.7218.3418.5118.51-0.32%1,999,872
Oct 21, 202518.4118.5718.2318.5718.570.98%2,164,400
Oct 20, 202518.2418.5918.0118.3918.391.60%2,294,300
Oct 17, 202518.0318.3217.8918.1018.10-0.77%2,037,692
Oct 16, 202518.3518.5818.0318.2418.24-0.87%2,113,200
Oct 15, 202517.9718.8817.9118.4018.402.00%2,873,804
Oct 14, 202517.7118.7617.7118.0418.040.11%2,317,919
Oct 13, 202517.8718.3917.3518.0218.02-1.04%2,997,200
Oct 10, 202518.3818.4618.0318.2118.211.05%2,848,400