Zhejiang Wazam New Materials Co.,LTD. (SHA:603186)
China
· Delayed Price · Currency is CNY 80.73
+4.30 (5.63%)
Apr 29, 2026, 3:00 PM CST
SHA:603186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.00 | 82.46 | 75.00 | 80.73 | 80.73 | 5.63% | 19,621,100 |
| Apr 28, 2026 | 75.29 | 80.33 | 75.00 | 76.43 | 76.43 | 1.50% | 21,247,515 |
| Apr 27, 2026 | 73.70 | 77.00 | 71.75 | 75.30 | 75.30 | 2.17% | 17,354,070 |
| Apr 24, 2026 | 69.17 | 74.90 | 66.50 | 73.70 | 73.70 | 5.59% | 23,380,620 |
| Apr 23, 2026 | 73.77 | 74.44 | 68.80 | 69.80 | 69.80 | -5.62% | 15,219,322 |
| Apr 22, 2026 | 71.79 | 74.56 | 68.11 | 73.96 | 73.96 | -1.11% | 20,329,227 |
| Apr 21, 2026 | 73.91 | 75.94 | 73.53 | 74.79 | 74.79 | -0.61% | 12,038,740 |
| Apr 20, 2026 | 75.89 | 77.34 | 73.90 | 75.25 | 75.25 | -0.13% | 13,625,800 |
| Apr 17, 2026 | 71.90 | 77.50 | 71.42 | 75.35 | 75.35 | 4.64% | 13,542,105 |
| Apr 16, 2026 | 72.89 | 74.18 | 71.90 | 72.01 | 72.01 | -1.15% | 9,659,265 |
| Apr 15, 2026 | 75.00 | 76.20 | 72.50 | 72.85 | 72.85 | -2.35% | 11,230,450 |
| Apr 14, 2026 | 74.45 | 76.60 | 72.04 | 74.60 | 74.60 | 1.75% | 15,369,741 |
| Apr 13, 2026 | 72.00 | 74.86 | 72.00 | 73.32 | 73.32 | 0.53% | 11,480,730 |
| Apr 10, 2026 | 74.15 | 75.60 | 71.72 | 72.93 | 72.93 | -1.46% | 13,927,680 |
| Apr 9, 2026 | 70.96 | 75.87 | 70.00 | 74.01 | 74.01 | 4.43% | 16,900,860 |
| Apr 8, 2026 | 68.01 | 71.60 | 68.01 | 70.87 | 70.87 | 6.93% | 19,071,340 |
| Apr 7, 2026 | 63.00 | 68.07 | 63.00 | 66.28 | 66.28 | 7.11% | 16,876,700 |
| Apr 3, 2026 | 60.48 | 63.66 | 60.00 | 61.88 | 61.88 | 3.36% | 10,119,700 |
| Apr 2, 2026 | 62.00 | 62.14 | 59.46 | 59.87 | 59.87 | -3.68% | 6,605,345 |
| Apr 1, 2026 | 61.88 | 63.80 | 61.39 | 62.16 | 62.16 | 3.77% | 7,590,003 |
| Mar 31, 2026 | 61.65 | 62.39 | 59.51 | 59.90 | 59.90 | -3.06% | 6,344,619 |
| Mar 30, 2026 | 60.26 | 62.87 | 60.26 | 61.79 | 61.79 | -1.29% | 6,463,993 |
| Mar 27, 2026 | 60.10 | 63.52 | 59.20 | 62.60 | 62.60 | 2.10% | 9,380,845 |
| Mar 26, 2026 | 62.31 | 63.59 | 61.06 | 61.31 | 61.31 | -2.64% | 6,412,853 |
| Mar 25, 2026 | 61.90 | 64.29 | 61.22 | 62.97 | 62.97 | 2.07% | 10,059,470 |
| Mar 24, 2026 | 59.22 | 61.83 | 56.95 | 61.69 | 61.69 | 6.55% | 10,997,992 |
| Mar 23, 2026 | 59.85 | 61.65 | 57.24 | 57.90 | 57.90 | -7.51% | 11,145,380 |
| Mar 20, 2026 | 65.30 | 66.27 | 62.41 | 62.60 | 62.60 | -2.98% | 7,696,200 |
| Mar 19, 2026 | 66.00 | 67.03 | 64.00 | 64.52 | 64.52 | -3.85% | 6,918,217 |
| Mar 18, 2026 | 66.65 | 67.31 | 64.90 | 67.10 | 67.10 | 2.69% | 6,253,810 |
| Mar 17, 2026 | 70.00 | 70.00 | 65.00 | 65.34 | 65.34 | -5.40% | 8,233,405 |
| Mar 16, 2026 | 68.11 | 69.36 | 66.66 | 69.07 | 69.07 | 0.67% | 7,709,249 |
| Mar 13, 2026 | 69.04 | 70.76 | 67.69 | 68.61 | 68.61 | -0.62% | 9,671,880 |
| Mar 12, 2026 | 69.65 | 71.70 | 67.50 | 69.04 | 69.04 | -1.71% | 8,198,176 |
| Mar 11, 2026 | 70.80 | 72.99 | 69.42 | 70.24 | 70.24 | -0.79% | 10,928,320 |
| Mar 10, 2026 | 67.80 | 71.99 | 67.10 | 70.80 | 70.80 | 7.50% | 15,455,310 |
| Mar 9, 2026 | 67.00 | 67.43 | 63.38 | 65.86 | 65.86 | -6.41% | 14,443,090 |
| Mar 6, 2026 | 74.50 | 75.23 | 69.85 | 70.37 | 70.37 | -6.21% | 16,357,260 |
| Mar 5, 2026 | 80.62 | 80.80 | 74.08 | 75.03 | 75.03 | -3.31% | 11,553,130 |
| Mar 4, 2026 | 77.63 | 82.20 | 76.51 | 77.60 | 77.60 | -2.73% | 12,016,880 |
| Mar 3, 2026 | 85.15 | 88.15 | 79.00 | 79.78 | 79.78 | -1.87% | 17,644,680 |
| Mar 2, 2026 | 80.00 | 85.28 | 79.90 | 81.30 | 81.30 | -0.22% | 14,782,945 |
| Feb 27, 2026 | 79.00 | 82.50 | 76.70 | 81.48 | 81.48 | 0.92% | 14,505,810 |
| Feb 26, 2026 | 78.45 | 82.31 | 74.47 | 80.74 | 80.74 | 2.92% | 16,168,810 |
| Feb 25, 2026 | 79.00 | 80.21 | 75.36 | 78.45 | 78.45 | -1.42% | 12,986,610 |
| Feb 24, 2026 | 82.41 | 84.55 | 79.00 | 79.58 | 79.58 | -0.44% | 13,327,390 |
| Feb 13, 2026 | 76.81 | 82.60 | 75.47 | 79.93 | 79.93 | 2.99% | 14,042,790 |
| Feb 12, 2026 | 76.55 | 79.00 | 75.00 | 77.61 | 77.61 | 0.67% | 12,173,620 |
| Feb 11, 2026 | 75.27 | 81.70 | 75.27 | 77.09 | 77.09 | 2.42% | 14,983,170 |
| Feb 10, 2026 | 70.00 | 78.50 | 70.00 | 75.27 | 75.27 | 4.04% | 15,078,410 |
| Feb 9, 2026 | 67.19 | 72.35 | 65.01 | 72.35 | 72.35 | 9.42% | 15,709,220 |
| Feb 6, 2026 | 63.91 | 68.38 | 63.00 | 66.12 | 66.12 | -0.35% | 12,527,900 |
| Feb 5, 2026 | 64.06 | 70.08 | 64.06 | 66.35 | 66.35 | 1.24% | 11,958,350 |
| Feb 4, 2026 | 64.36 | 68.23 | 64.36 | 65.54 | 65.54 | 1.47% | 9,975,925 |
| Feb 3, 2026 | 65.51 | 66.75 | 63.11 | 64.59 | 64.59 | 0.36% | 7,891,474 |
| Feb 2, 2026 | 66.05 | 67.93 | 64.33 | 64.36 | 64.36 | -3.98% | 6,117,233 |
| Jan 30, 2026 | 64.11 | 67.56 | 64.11 | 67.03 | 67.03 | 1.41% | 9,264,068 |
| Jan 29, 2026 | 70.26 | 71.98 | 65.85 | 66.10 | 66.10 | -5.95% | 11,780,480 |
| Jan 28, 2026 | 70.16 | 70.77 | 68.40 | 70.28 | 70.28 | -1.11% | 8,389,248 |
| Jan 27, 2026 | 65.35 | 72.43 | 63.98 | 71.07 | 71.07 | 6.89% | 13,543,279 |
| Jan 26, 2026 | 69.81 | 69.95 | 65.80 | 66.49 | 66.49 | -3.92% | 11,757,730 |
| Jan 23, 2026 | 71.32 | 71.64 | 68.01 | 69.20 | 69.20 | -3.38% | 10,130,916 |
| Jan 22, 2026 | 71.39 | 72.65 | 68.90 | 71.62 | 71.62 | 3.87% | 13,918,900 |
| Jan 21, 2026 | 65.54 | 71.50 | 63.88 | 68.95 | 68.95 | 4.68% | 14,817,760 |
| Jan 20, 2026 | 65.09 | 67.72 | 63.90 | 65.87 | 65.87 | 3.23% | 18,480,330 |
| Jan 19, 2026 | 58.11 | 63.81 | 57.11 | 63.81 | 63.81 | 10.00% | 16,469,620 |
| Jan 16, 2026 | 55.15 | 58.96 | 54.19 | 58.01 | 58.01 | 5.11% | 15,182,480 |
| Jan 15, 2026 | 55.08 | 56.60 | 51.80 | 55.19 | 55.19 | 1.45% | 18,029,300 |
| Jan 14, 2026 | 55.99 | 56.27 | 53.20 | 54.40 | 54.40 | -2.84% | 11,216,500 |
| Jan 13, 2026 | 57.20 | 57.49 | 55.18 | 55.99 | 55.99 | -1.62% | 8,277,377 |
| Jan 12, 2026 | 53.66 | 58.60 | 53.66 | 56.91 | 56.91 | 3.95% | 10,623,100 |
| Jan 9, 2026 | 51.50 | 56.14 | 50.80 | 54.75 | 54.75 | 5.31% | 11,330,300 |
| Jan 8, 2026 | 52.00 | 52.48 | 50.88 | 51.99 | 51.99 | -0.40% | 6,649,100 |
| Jan 7, 2026 | 49.33 | 53.28 | 49.33 | 52.20 | 52.20 | 5.80% | 11,557,000 |
| Jan 6, 2026 | 50.70 | 51.20 | 48.56 | 49.34 | 49.34 | -3.29% | 10,730,700 |
| Jan 5, 2026 | 50.38 | 53.30 | 49.87 | 51.02 | 51.02 | 2.86% | 9,952,035 |
| Dec 31, 2025 | 50.18 | 51.48 | 49.05 | 49.60 | 49.60 | -0.76% | 8,143,400 |
| Dec 30, 2025 | 49.94 | 50.84 | 49.50 | 49.98 | 49.98 | -1.40% | 12,663,740 |
| Dec 29, 2025 | 49.21 | 51.71 | 48.13 | 50.69 | 50.69 | 7.83% | 20,134,440 |
| Dec 26, 2025 | 45.80 | 47.96 | 45.10 | 47.01 | 47.01 | 2.73% | 8,616,000 |
| Dec 25, 2025 | 47.16 | 47.67 | 45.67 | 45.76 | 45.76 | -3.11% | 8,630,200 |
| Dec 24, 2025 | 44.75 | 48.30 | 44.70 | 47.23 | 47.23 | 5.68% | 11,888,135 |
| Dec 23, 2025 | 42.62 | 45.52 | 42.58 | 44.69 | 44.69 | 4.46% | 7,983,600 |
| Dec 22, 2025 | 41.68 | 43.09 | 41.52 | 42.78 | 42.78 | 3.73% | 5,770,000 |
| Dec 19, 2025 | 43.14 | 43.47 | 41.00 | 41.24 | 41.24 | -3.85% | 7,839,100 |
| Dec 18, 2025 | 42.80 | 43.70 | 42.13 | 42.89 | 42.89 | -2.30% | 5,328,500 |
| Dec 17, 2025 | 43.23 | 44.24 | 42.17 | 43.90 | 43.90 | 2.50% | 6,471,477 |
| Dec 16, 2025 | 44.33 | 44.75 | 42.50 | 42.83 | 42.83 | -4.44% | 5,120,877 |
| Dec 15, 2025 | 43.33 | 46.20 | 43.13 | 44.82 | 44.82 | 3.01% | 7,516,000 |
| Dec 12, 2025 | 43.82 | 44.22 | 42.80 | 43.51 | 43.51 | -1.61% | 4,578,700 |
| Dec 11, 2025 | 45.28 | 45.48 | 44.21 | 44.22 | 44.22 | -2.34% | 4,003,400 |
| Dec 10, 2025 | 45.86 | 46.15 | 44.48 | 45.28 | 45.28 | -1.54% | 5,522,300 |
| Dec 9, 2025 | 45.31 | 47.60 | 45.00 | 45.99 | 45.99 | 1.41% | 8,656,000 |
| Dec 8, 2025 | 42.80 | 46.36 | 42.50 | 45.35 | 45.35 | 5.91% | 9,207,400 |
| Dec 5, 2025 | 42.27 | 42.99 | 41.55 | 42.82 | 42.82 | 0.61% | 3,684,500 |
| Dec 4, 2025 | 42.62 | 43.09 | 41.60 | 42.56 | 42.56 | -0.75% | 3,542,700 |
| Dec 3, 2025 | 43.50 | 43.69 | 42.62 | 42.88 | 42.88 | -0.86% | 4,859,200 |
| Dec 2, 2025 | 44.19 | 44.49 | 43.03 | 43.25 | 43.25 | -3.48% | 5,701,900 |
| Dec 1, 2025 | 44.95 | 45.00 | 43.78 | 44.81 | 44.81 | 1.52% | 5,679,900 |
| Nov 28, 2025 | 43.87 | 45.17 | 43.34 | 44.14 | 44.14 | -0.52% | 6,729,000 |