Zhejiang Wanfeng Chemical Co.,Ltd. (SHA:603172)
China
· Delayed Price · Currency is CNY 21.58
+0.08 (0.37%)
At close: Apr 30, 2026
Zhejiang Wanfeng Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.35 | 21.69 | 20.89 | 21.50 | 21.50 | 0.99% | 3,370,226 |
| Apr 28, 2026 | 21.69 | 21.69 | 21.00 | 21.29 | 21.29 | 1.14% | 2,566,500 |
| Apr 27, 2026 | 20.91 | 21.09 | 20.50 | 21.05 | 21.05 | 0.67% | 1,564,800 |
| Apr 24, 2026 | 20.50 | 21.14 | 20.40 | 20.91 | 20.91 | 0.77% | 1,605,200 |
| Apr 23, 2026 | 21.46 | 21.48 | 20.60 | 20.75 | 20.75 | -3.49% | 2,570,669 |
| Apr 22, 2026 | 21.30 | 22.16 | 21.20 | 21.50 | 21.50 | 1.03% | 2,920,300 |
| Apr 21, 2026 | 21.16 | 21.48 | 20.86 | 21.28 | 21.28 | 1.04% | 1,958,300 |
| Apr 20, 2026 | 20.94 | 21.09 | 20.61 | 21.06 | 21.06 | 1.10% | 1,407,160 |
| Apr 17, 2026 | 21.25 | 21.30 | 20.55 | 20.83 | 20.83 | -1.65% | 1,806,000 |
| Apr 16, 2026 | 20.80 | 21.26 | 20.60 | 21.18 | 21.18 | 1.92% | 1,689,100 |
| Apr 15, 2026 | 21.14 | 21.26 | 20.75 | 20.78 | 20.78 | -1.05% | 2,038,402 |
| Apr 14, 2026 | 21.48 | 21.50 | 20.74 | 21.00 | 21.00 | -1.78% | 2,374,500 |
| Apr 13, 2026 | 21.28 | 21.45 | 20.81 | 21.38 | 21.38 | 0.85% | 2,134,700 |
| Apr 10, 2026 | 21.16 | 21.49 | 21.08 | 21.20 | 21.20 | 0.66% | 1,559,859 |
| Apr 9, 2026 | 21.43 | 21.48 | 21.00 | 21.06 | 21.06 | -2.05% | 1,687,900 |
| Apr 8, 2026 | 21.20 | 21.50 | 21.05 | 21.50 | 21.50 | 2.53% | 2,080,900 |
| Apr 7, 2026 | 20.45 | 21.15 | 20.45 | 20.97 | 20.97 | 2.54% | 1,701,700 |
| Apr 3, 2026 | 20.98 | 21.16 | 20.35 | 20.45 | 20.45 | -2.80% | 1,354,700 |
| Apr 2, 2026 | 21.52 | 21.68 | 20.90 | 21.04 | 21.04 | -2.23% | 1,616,400 |
| Apr 1, 2026 | 21.30 | 21.57 | 21.10 | 21.52 | 21.52 | 2.92% | 1,920,640 |
| Mar 31, 2026 | 21.31 | 21.46 | 20.89 | 20.91 | 20.91 | -2.01% | 1,809,500 |
| Mar 30, 2026 | 20.56 | 21.61 | 20.56 | 21.34 | 21.34 | 1.67% | 2,784,200 |
| Mar 27, 2026 | 20.50 | 21.13 | 20.50 | 20.99 | 20.99 | 0.33% | 1,420,400 |
| Mar 26, 2026 | 21.00 | 21.25 | 20.65 | 20.92 | 20.92 | -0.90% | 2,199,348 |
| Mar 25, 2026 | 20.47 | 21.32 | 20.47 | 21.11 | 21.11 | 3.08% | 2,302,300 |
| Mar 24, 2026 | 20.07 | 20.57 | 19.60 | 20.48 | 20.48 | 4.12% | 3,216,702 |
| Mar 23, 2026 | 20.60 | 20.75 | 19.42 | 19.67 | 19.67 | -4.98% | 4,020,942 |
| Mar 20, 2026 | 21.40 | 21.65 | 20.63 | 20.70 | 20.70 | -3.27% | 2,756,300 |
| Mar 19, 2026 | 21.77 | 22.00 | 21.22 | 21.40 | 21.40 | -3.08% | 2,354,175 |
| Mar 18, 2026 | 21.80 | 22.10 | 21.66 | 22.08 | 22.08 | 1.15% | 2,022,700 |
| Mar 17, 2026 | 22.20 | 22.39 | 21.80 | 21.83 | 21.83 | -2.15% | 2,169,200 |
| Mar 16, 2026 | 22.50 | 22.69 | 21.95 | 22.31 | 22.31 | 0.13% | 2,668,600 |
| Mar 13, 2026 | 22.25 | 22.71 | 22.25 | 22.28 | 22.28 | 0.36% | 3,712,900 |
| Mar 12, 2026 | 22.60 | 22.99 | 22.18 | 22.20 | 22.20 | -2.20% | 3,168,900 |
| Mar 11, 2026 | 23.50 | 23.50 | 22.58 | 22.70 | 22.70 | -0.96% | 3,016,275 |
| Mar 10, 2026 | 22.86 | 23.00 | 22.52 | 22.92 | 22.92 | 0.04% | 3,146,175 |
| Mar 9, 2026 | 22.48 | 23.50 | 22.37 | 22.91 | 22.91 | 0.53% | 4,825,999 |
| Mar 6, 2026 | 22.20 | 22.93 | 22.20 | 22.79 | 22.79 | 2.47% | 3,685,724 |
| Mar 5, 2026 | 22.80 | 23.04 | 22.08 | 22.24 | 22.24 | -2.20% | 3,446,000 |
| Mar 4, 2026 | 22.20 | 23.15 | 22.20 | 22.74 | 22.74 | 0.57% | 3,699,499 |
| Mar 3, 2026 | 23.89 | 24.00 | 22.55 | 22.61 | 22.61 | -3.95% | 5,295,538 |
| Mar 2, 2026 | 24.08 | 24.56 | 23.21 | 23.54 | 23.54 | -4.66% | 6,316,455 |
| Feb 27, 2026 | 24.98 | 25.20 | 24.41 | 24.69 | 24.69 | -1.32% | 6,122,436 |
| Feb 26, 2026 | 25.74 | 26.50 | 24.90 | 25.02 | 25.02 | -3.10% | 9,328,669 |
| Feb 25, 2026 | 24.68 | 26.22 | 24.56 | 25.82 | 25.82 | 4.83% | 9,862,740 |
| Feb 24, 2026 | 24.50 | 24.86 | 24.06 | 24.63 | 24.63 | 2.45% | 5,938,574 |
| Feb 13, 2026 | 24.45 | 25.30 | 24.01 | 24.04 | 24.04 | -2.12% | 6,960,594 |
| Feb 12, 2026 | 25.50 | 25.99 | 24.42 | 24.56 | 24.56 | -4.62% | 12,518,580 |
| Feb 11, 2026 | 24.51 | 26.55 | 24.51 | 25.75 | 25.75 | -0.08% | 13,963,451 |
| Feb 10, 2026 | 26.48 | 27.59 | 25.51 | 25.77 | 25.77 | -2.79% | 17,030,385 |
| Feb 9, 2026 | 24.41 | 26.80 | 23.98 | 26.51 | 26.51 | 6.68% | 19,764,583 |
| Feb 6, 2026 | 23.20 | 27.74 | 22.98 | 24.85 | 24.85 | -1.47% | 22,081,640 |
| Feb 5, 2026 | 26.03 | 26.90 | 25.22 | 25.22 | 25.22 | -9.99% | 4,785,100 |
| Feb 4, 2026 | 30.58 | 31.13 | 28.02 | 28.02 | 28.02 | -9.99% | 14,500,900 |
| Feb 3, 2026 | 31.13 | 31.13 | 25.74 | 31.13 | 31.13 | 10.00% | 21,687,466 |
| Feb 2, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 9.99% | 5,270,718 |
| Jan 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 10.00% | 1,491,469 |
| Jan 29, 2026 | 21.10 | 23.39 | 20.71 | 23.39 | 23.39 | 10.02% | 5,340,253 |
| Jan 28, 2026 | 20.88 | 21.58 | 20.88 | 21.26 | 21.26 | 1.24% | 3,396,227 |
| Jan 27, 2026 | 21.30 | 21.44 | 20.30 | 21.00 | 21.00 | -0.80% | 2,935,113 |
| Jan 26, 2026 | 21.00 | 21.63 | 20.86 | 21.17 | 21.17 | 0.81% | 3,341,154 |
| Jan 23, 2026 | 20.95 | 21.15 | 20.66 | 21.00 | 21.00 | 0.38% | 2,355,611 |
| Jan 22, 2026 | 20.88 | 21.35 | 20.51 | 20.92 | 20.92 | 0.19% | 3,023,300 |
| Jan 21, 2026 | 20.36 | 21.17 | 20.07 | 20.88 | 20.88 | 1.85% | 4,491,600 |
| Jan 20, 2026 | 20.13 | 20.91 | 19.56 | 20.50 | 20.50 | 1.84% | 4,644,516 |
| Jan 19, 2026 | 19.08 | 20.38 | 18.79 | 20.13 | 20.13 | 5.17% | 5,071,510 |
| Jan 16, 2026 | 18.80 | 19.48 | 18.60 | 19.14 | 19.14 | 1.75% | 3,568,851 |
| Jan 15, 2026 | 18.51 | 19.06 | 18.25 | 18.81 | 18.81 | 1.68% | 2,234,100 |
| Jan 14, 2026 | 18.00 | 18.90 | 17.87 | 18.50 | 18.50 | 2.38% | 4,177,247 |
| Jan 13, 2026 | 17.95 | 18.40 | 17.77 | 18.07 | 18.07 | 1.01% | 2,752,000 |
| Jan 12, 2026 | 17.69 | 17.89 | 17.50 | 17.89 | 17.89 | 1.36% | 2,870,500 |
| Jan 9, 2026 | 17.78 | 17.78 | 17.36 | 17.65 | 17.65 | -0.28% | 2,479,900 |
| Jan 8, 2026 | 17.41 | 17.77 | 17.35 | 17.70 | 17.70 | 1.14% | 1,730,594 |
| Jan 7, 2026 | 17.72 | 17.73 | 17.26 | 17.50 | 17.50 | -1.13% | 1,896,100 |
| Jan 6, 2026 | 17.91 | 18.08 | 17.51 | 17.70 | 17.70 | -1.17% | 2,270,300 |
| Jan 5, 2026 | 17.78 | 18.18 | 17.59 | 17.91 | 17.91 | 0.62% | 2,239,647 |
| Dec 31, 2025 | 17.69 | 17.90 | 17.40 | 17.80 | 17.80 | 0.62% | 1,696,307 |
| Dec 30, 2025 | 17.96 | 18.16 | 17.61 | 17.69 | 17.69 | -2.32% | 1,522,890 |
| Dec 29, 2025 | 17.61 | 18.20 | 17.60 | 18.11 | 18.11 | 2.84% | 2,090,200 |
| Dec 26, 2025 | 18.08 | 18.18 | 17.50 | 17.61 | 17.61 | -2.76% | 1,854,491 |
| Dec 25, 2025 | 18.35 | 18.35 | 18.06 | 18.11 | 18.11 | -0.88% | 1,560,900 |
| Dec 24, 2025 | 18.15 | 18.38 | 18.00 | 18.27 | 18.27 | 0.11% | 1,821,550 |
| Dec 23, 2025 | 18.35 | 18.52 | 18.12 | 18.25 | 18.25 | -0.27% | 2,474,398 |
| Dec 22, 2025 | 18.30 | 19.62 | 18.01 | 18.30 | 18.30 | 1.05% | 6,139,839 |
| Dec 19, 2025 | 18.21 | 18.30 | 17.73 | 18.11 | 18.11 | 0.72% | 1,642,791 |
| Dec 18, 2025 | 17.05 | 18.27 | 17.05 | 17.98 | 17.98 | 4.17% | 2,705,713 |
| Dec 17, 2025 | 17.05 | 17.39 | 16.78 | 17.26 | 17.26 | 0.70% | 1,325,000 |
| Dec 16, 2025 | 17.45 | 17.61 | 17.05 | 17.14 | 17.14 | -2.17% | 1,330,500 |
| Dec 15, 2025 | 17.39 | 17.69 | 17.04 | 17.52 | 17.52 | 0.63% | 1,534,700 |
| Dec 12, 2025 | 17.73 | 18.07 | 17.24 | 17.41 | 17.41 | -1.42% | 1,608,402 |
| Dec 11, 2025 | 18.21 | 18.30 | 17.65 | 17.66 | 17.66 | -2.43% | 1,507,602 |
| Dec 10, 2025 | 18.57 | 18.69 | 18.10 | 18.10 | 18.10 | -2.79% | 1,305,939 |
| Dec 9, 2025 | 18.79 | 18.87 | 18.44 | 18.62 | 18.62 | -0.59% | 1,079,242 |
| Dec 8, 2025 | 18.46 | 18.83 | 18.46 | 18.73 | 18.73 | 1.63% | 1,637,191 |
| Dec 5, 2025 | 18.26 | 18.50 | 18.04 | 18.43 | 18.43 | 1.26% | 1,076,606 |
| Dec 4, 2025 | 18.52 | 18.73 | 18.11 | 18.20 | 18.20 | -2.20% | 1,252,300 |
| Dec 3, 2025 | 18.95 | 18.95 | 18.40 | 18.61 | 18.61 | 0.32% | 1,425,500 |
| Dec 2, 2025 | 18.71 | 18.78 | 18.45 | 18.55 | 18.55 | -0.91% | 1,306,552 |
| Dec 1, 2025 | 18.89 | 19.30 | 18.62 | 18.72 | 18.72 | -0.90% | 2,060,000 |
| Nov 28, 2025 | 18.50 | 18.89 | 18.38 | 18.89 | 18.89 | 2.50% | 1,280,191 |