Skip to main content
Warom Technology Incorporated Company (SHA:603855)
China flag China · Delayed Price · Currency is CNY
20.03
+0.20 (1.01%)
Mar 10, 2026, 3:00 PM CST

SHA:603855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.8220.2819.8220.07-1.21%1,351,400
Mar 9, 202619.9519.9519.3019.8319.83-2.56%4,411,922
Mar 6, 202620.1120.3620.0420.3520.350.84%2,702,457
Mar 5, 202619.9820.3619.9520.1820.181.46%2,310,000
Mar 4, 202620.0120.2319.6519.8919.89-0.90%3,285,498
Mar 3, 202620.6920.8920.0520.0720.07-3.28%4,184,676
Mar 2, 202620.7520.9320.5320.7520.75-0.72%3,435,000
Feb 27, 202620.7821.1020.5520.9020.900.58%3,952,000
Feb 26, 202620.5720.7920.4820.7820.781.02%3,596,730
Feb 25, 202620.5520.7720.4020.5720.57-0.44%3,623,900
Feb 24, 202620.7020.7820.4020.6620.660.68%4,080,930
Feb 13, 202620.4921.0820.3420.5220.520.15%5,129,900
Feb 12, 202620.9220.9220.4020.4920.49-0.77%5,097,251
Feb 11, 202619.6621.2219.6620.6520.654.72%16,409,789
Feb 10, 202619.7819.8319.6819.7219.72-0.30%1,280,100
Feb 9, 202619.4519.9519.4019.7819.782.01%3,099,356
Feb 6, 202619.3519.5319.3519.3919.39-0.31%1,348,500
Feb 5, 202619.4019.5619.3219.4519.45-1,457,300
Feb 4, 202619.2019.4519.1219.4519.451.25%1,812,013
Feb 3, 202619.0219.2319.0219.2119.211.11%1,797,500
Feb 2, 202619.4819.6418.9819.0019.00-2.91%3,150,484
Jan 30, 202619.4919.7519.4219.5719.570.05%2,549,934
Jan 29, 202619.1819.7719.0619.5619.562.09%4,193,810
Jan 28, 202619.2019.3619.1119.1619.16-1.03%1,833,700
Jan 27, 202619.3419.4418.9119.3619.360.31%3,900,534
Jan 26, 202619.7519.7719.2319.3019.30-1.88%3,740,939
Jan 23, 202619.6419.7619.6219.6719.670.15%2,962,134
Jan 22, 202619.7519.7619.6019.6419.64-0.51%2,621,800
Jan 21, 202619.7319.7519.6219.7419.740.05%1,799,900
Jan 20, 202619.8219.8819.6719.7319.73-0.45%1,872,300
Jan 19, 202619.6219.8319.6219.8219.820.56%2,671,600
Jan 16, 202619.8819.9019.6819.7119.71-0.15%1,640,600
Jan 15, 202619.6819.8819.6019.7419.740.15%1,780,200
Jan 14, 202619.8319.9619.5519.7119.71-0.61%3,899,000
Jan 13, 202619.9620.0519.8119.8319.83-0.90%2,668,870
Jan 12, 202620.0520.1019.9120.0120.01-0.10%3,344,300
Jan 9, 202619.9820.3519.8020.0320.030.81%4,447,200
Jan 8, 202619.7319.9719.6819.8719.870.76%2,106,230
Jan 7, 202620.0020.0519.6819.7219.72-1.25%2,895,300
Jan 6, 202619.8620.0819.8019.9719.97-0.45%4,291,331
Jan 5, 202619.3820.4319.3420.0620.063.67%7,526,747
Dec 31, 202519.4319.4519.3419.3519.35-0.41%1,450,900
Dec 30, 202519.3819.4919.2719.4319.430.26%1,544,630
Dec 29, 202519.4019.4419.3419.3819.38-0.05%1,214,031
Dec 26, 202519.4319.4919.3319.3919.39-0.15%1,551,200
Dec 25, 202519.3419.4719.2719.4219.420.73%1,649,300
Dec 24, 202519.1819.3819.1619.2819.280.52%1,526,600
Dec 23, 202519.2119.2119.1319.1819.18-0.21%1,170,300
Dec 22, 202519.2319.3619.1919.2219.22-0.52%1,411,330
Dec 19, 202519.0719.3819.0219.3219.321.68%1,813,700
Dec 18, 202519.0019.1618.9819.0019.00-0.16%1,306,400
Dec 17, 202518.9019.0818.9019.0319.030.16%1,665,470
Dec 16, 202519.1319.1918.9619.0019.00-1.04%1,721,100
Dec 15, 202519.2619.4219.1519.2019.20-0.62%1,880,100
Dec 12, 202519.3019.3519.1519.3219.320.26%2,293,800
Dec 11, 202519.2719.3619.1119.2719.27-0.05%2,681,600
Dec 10, 202519.3119.4819.2319.2819.28-0.41%1,902,600
Dec 9, 202519.5219.6219.3319.3619.36-1.27%1,718,600
Dec 8, 202519.6419.8019.5119.6119.61-0.15%2,442,700
Dec 5, 202519.2819.6619.1819.6419.641.87%3,396,133
Dec 4, 202519.1319.3819.0619.2819.280.78%1,940,781
Dec 3, 202519.1119.2019.0419.1319.130.10%1,417,500
Dec 2, 202519.2019.2019.0519.1119.11-0.21%1,111,000
Dec 1, 202519.0919.1619.0019.1519.150.16%1,892,500
Nov 28, 202519.0719.1218.9519.1219.120.26%1,350,305
Nov 27, 202518.8819.2318.7619.0719.071.38%1,983,005
Nov 26, 202519.0719.1018.8118.8118.81-1.26%2,010,000
Nov 25, 202519.0219.1518.9719.0519.050.11%2,593,652
Nov 24, 202519.0519.1518.8719.0319.030.48%1,588,567
Nov 21, 202518.9019.1518.7618.9418.94-0.58%4,071,500
Nov 20, 202519.0019.1018.8919.0519.050.63%1,936,334
Nov 19, 202519.1619.2018.8818.9318.93-1.20%2,600,600
Nov 18, 202519.3919.3919.0619.1619.16-1.19%2,311,500
Nov 17, 202519.7419.7419.3319.3919.39-1.37%2,810,180
Nov 14, 202519.7119.9019.6319.6619.66-0.76%2,325,517
Nov 13, 202519.8219.8719.6319.8119.81-0.10%2,179,917
Nov 12, 202520.0020.0519.7419.8319.83-0.75%1,867,730
Nov 11, 202520.2420.3019.9619.9819.98-1.38%3,801,500
Nov 10, 202520.0120.5020.0020.2620.260.90%4,026,200
Nov 7, 202520.0820.0919.9520.0820.080.20%1,587,500
Nov 6, 202519.9120.2119.8820.0420.040.20%2,837,990
Nov 5, 202519.8020.1919.7020.0020.001.68%4,616,500
Nov 4, 202519.7019.9719.5819.6719.67-0.51%2,985,344
Nov 3, 202519.6019.9919.4619.7719.771.13%3,730,800
Oct 31, 202518.9819.6218.9419.5519.552.25%4,659,264
Oct 30, 202519.5119.5118.7419.1219.12-3.09%9,790,069
Oct 29, 202520.0620.0719.5819.7319.73-1.65%5,446,947
Oct 28, 202520.1520.1819.9820.0620.06-0.45%1,920,300
Oct 27, 202520.0020.2119.9420.1520.151.05%2,919,600
Oct 24, 202519.9920.0119.8719.9419.940.10%1,632,577
Oct 23, 202519.9719.9719.7419.9219.92-0.30%2,078,577
Oct 22, 202519.9420.0519.8619.9819.980.25%1,234,900
Oct 21, 202519.9120.0019.8519.9319.930.10%1,812,575
Oct 20, 202519.8920.0319.7219.9119.910.91%1,925,645
Oct 17, 202520.1520.1819.7119.7319.73-1.99%4,581,200
Oct 16, 202520.1020.2020.0020.1320.13-0.35%2,461,000
Oct 15, 202519.9020.2119.8320.2020.201.56%2,900,100
Oct 14, 202520.0920.3519.7819.8919.89-0.90%4,154,200
Oct 13, 202520.0520.1319.7320.0720.07-1.47%5,121,700
Oct 10, 202520.3020.4920.2020.3720.370.49%3,314,100