Warom Technology Incorporated Company (SHA:603855)
China
· Delayed Price · Currency is CNY 18.92
+0.39 (2.10%)
Apr 29, 2026, 3:00 PM CST
SHA:603855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.26 | 19.05 | 18.11 | 18.92 | 18.92 | 2.10% | 4,111,196 |
| Apr 28, 2026 | 19.46 | 19.46 | 18.48 | 18.53 | 18.53 | -4.78% | 5,816,500 |
| Apr 27, 2026 | 19.34 | 19.51 | 19.18 | 19.46 | 19.46 | 0.72% | 2,009,200 |
| Apr 24, 2026 | 19.36 | 19.46 | 19.26 | 19.32 | 19.32 | -0.16% | 1,163,900 |
| Apr 23, 2026 | 19.43 | 19.53 | 19.31 | 19.35 | 19.35 | -0.62% | 1,154,000 |
| Apr 22, 2026 | 19.65 | 19.65 | 19.41 | 19.47 | 19.47 | -0.82% | 1,425,700 |
| Apr 21, 2026 | 19.70 | 19.73 | 19.53 | 19.63 | 19.63 | -0.36% | 924,800 |
| Apr 20, 2026 | 19.76 | 19.80 | 19.60 | 19.70 | 19.70 | -0.30% | 1,203,900 |
| Apr 17, 2026 | 19.70 | 19.87 | 19.53 | 19.76 | 19.76 | -0.15% | 2,013,800 |
| Apr 16, 2026 | 19.59 | 19.82 | 19.50 | 19.79 | 19.79 | 0.97% | 1,561,193 |
| Apr 15, 2026 | 19.59 | 19.69 | 19.49 | 19.60 | 19.60 | 0.05% | 1,435,330 |
| Apr 14, 2026 | 19.52 | 19.66 | 19.38 | 19.59 | 19.59 | 0.51% | 1,823,400 |
| Apr 13, 2026 | 19.75 | 19.88 | 19.42 | 19.49 | 19.49 | -2.06% | 2,411,300 |
| Apr 10, 2026 | 20.03 | 20.15 | 19.84 | 19.90 | 19.90 | - | 1,499,000 |
| Apr 9, 2026 | 20.01 | 20.08 | 19.80 | 19.90 | 19.90 | -1.39% | 3,392,200 |
| Apr 8, 2026 | 19.28 | 20.38 | 19.13 | 20.18 | 20.18 | 5.88% | 7,257,504 |
| Apr 7, 2026 | 18.71 | 19.15 | 18.70 | 19.06 | 19.06 | 1.33% | 1,166,700 |
| Apr 3, 2026 | 19.09 | 19.25 | 18.78 | 18.81 | 18.81 | -2.18% | 1,511,100 |
| Apr 2, 2026 | 19.16 | 19.50 | 19.16 | 19.23 | 19.23 | -0.10% | 1,471,300 |
| Apr 1, 2026 | 19.05 | 19.38 | 18.91 | 19.25 | 19.25 | 2.12% | 1,535,700 |
| Mar 31, 2026 | 19.28 | 19.28 | 18.80 | 18.85 | 18.85 | -1.98% | 1,350,000 |
| Mar 30, 2026 | 18.93 | 19.29 | 18.79 | 19.23 | 19.23 | 1.37% | 1,683,800 |
| Mar 27, 2026 | 18.75 | 19.03 | 18.75 | 18.97 | 18.97 | 0.05% | 1,305,300 |
| Mar 26, 2026 | 18.88 | 19.12 | 18.75 | 18.96 | 18.96 | -0.11% | 1,611,100 |
| Mar 25, 2026 | 19.04 | 19.25 | 18.84 | 18.98 | 18.98 | -0.05% | 1,597,100 |
| Mar 24, 2026 | 18.73 | 18.99 | 18.40 | 18.99 | 18.99 | 3.26% | 2,598,500 |
| Mar 23, 2026 | 19.20 | 19.20 | 18.30 | 18.39 | 18.39 | -4.86% | 5,741,393 |
| Mar 20, 2026 | 19.76 | 19.91 | 19.31 | 19.33 | 19.33 | -2.13% | 2,715,400 |
| Mar 19, 2026 | 20.00 | 20.18 | 19.67 | 19.75 | 19.75 | -1.99% | 2,609,000 |
| Mar 18, 2026 | 20.50 | 20.87 | 19.90 | 20.15 | 20.15 | -1.99% | 3,997,400 |
| Mar 17, 2026 | 20.58 | 21.06 | 20.45 | 20.56 | 20.56 | -0.10% | 3,833,500 |
| Mar 16, 2026 | 20.16 | 21.09 | 20.15 | 20.58 | 20.58 | 1.63% | 5,820,454 |
| Mar 13, 2026 | 19.84 | 20.59 | 19.84 | 20.25 | 20.25 | 2.07% | 3,983,551 |
| Mar 12, 2026 | 20.10 | 20.18 | 19.79 | 19.84 | 19.84 | -1.00% | 2,472,500 |
| Mar 11, 2026 | 20.14 | 20.16 | 19.83 | 20.04 | 20.04 | 0.05% | 1,811,000 |
| Mar 10, 2026 | 19.82 | 20.28 | 19.82 | 20.03 | 20.03 | 1.01% | 2,225,457 |
| Mar 9, 2026 | 19.95 | 19.95 | 19.30 | 19.83 | 19.83 | -2.56% | 4,411,922 |
| Mar 6, 2026 | 20.11 | 20.36 | 20.04 | 20.35 | 20.35 | 0.84% | 2,702,457 |
| Mar 5, 2026 | 19.98 | 20.36 | 19.95 | 20.18 | 20.18 | 1.46% | 2,310,000 |
| Mar 4, 2026 | 20.01 | 20.23 | 19.65 | 19.89 | 19.89 | -0.90% | 3,285,498 |
| Mar 3, 2026 | 20.69 | 20.89 | 20.05 | 20.07 | 20.07 | -3.28% | 4,184,676 |
| Mar 2, 2026 | 20.75 | 20.93 | 20.53 | 20.75 | 20.75 | -0.72% | 3,435,000 |
| Feb 27, 2026 | 20.78 | 21.10 | 20.55 | 20.90 | 20.90 | 0.58% | 3,952,000 |
| Feb 26, 2026 | 20.57 | 20.79 | 20.48 | 20.78 | 20.78 | 1.02% | 3,596,730 |
| Feb 25, 2026 | 20.55 | 20.77 | 20.40 | 20.57 | 20.57 | -0.44% | 3,623,900 |
| Feb 24, 2026 | 20.70 | 20.78 | 20.40 | 20.66 | 20.66 | 0.68% | 4,080,930 |
| Feb 13, 2026 | 20.49 | 21.08 | 20.34 | 20.52 | 20.52 | 0.15% | 5,129,900 |
| Feb 12, 2026 | 20.92 | 20.92 | 20.40 | 20.49 | 20.49 | -0.77% | 5,097,251 |
| Feb 11, 2026 | 19.66 | 21.22 | 19.66 | 20.65 | 20.65 | 4.72% | 16,409,789 |
| Feb 10, 2026 | 19.78 | 19.83 | 19.68 | 19.72 | 19.72 | -0.30% | 1,280,100 |
| Feb 9, 2026 | 19.45 | 19.95 | 19.40 | 19.78 | 19.78 | 2.01% | 3,099,356 |
| Feb 6, 2026 | 19.35 | 19.53 | 19.35 | 19.39 | 19.39 | -0.31% | 1,348,500 |
| Feb 5, 2026 | 19.40 | 19.56 | 19.32 | 19.45 | 19.45 | - | 1,457,300 |
| Feb 4, 2026 | 19.20 | 19.45 | 19.12 | 19.45 | 19.45 | 1.25% | 1,812,013 |
| Feb 3, 2026 | 19.02 | 19.23 | 19.02 | 19.21 | 19.21 | 1.11% | 1,797,500 |
| Feb 2, 2026 | 19.48 | 19.64 | 18.98 | 19.00 | 19.00 | -2.91% | 3,150,484 |
| Jan 30, 2026 | 19.49 | 19.75 | 19.42 | 19.57 | 19.57 | 0.05% | 2,549,934 |
| Jan 29, 2026 | 19.18 | 19.77 | 19.06 | 19.56 | 19.56 | 2.09% | 4,193,810 |
| Jan 28, 2026 | 19.20 | 19.36 | 19.11 | 19.16 | 19.16 | -1.03% | 1,833,700 |
| Jan 27, 2026 | 19.34 | 19.44 | 18.91 | 19.36 | 19.36 | 0.31% | 3,900,534 |
| Jan 26, 2026 | 19.75 | 19.77 | 19.23 | 19.30 | 19.30 | -1.88% | 3,740,939 |
| Jan 23, 2026 | 19.64 | 19.76 | 19.62 | 19.67 | 19.67 | 0.15% | 2,962,134 |
| Jan 22, 2026 | 19.75 | 19.76 | 19.60 | 19.64 | 19.64 | -0.51% | 2,621,800 |
| Jan 21, 2026 | 19.73 | 19.75 | 19.62 | 19.74 | 19.74 | 0.05% | 1,799,900 |
| Jan 20, 2026 | 19.82 | 19.88 | 19.67 | 19.73 | 19.73 | -0.45% | 1,872,300 |
| Jan 19, 2026 | 19.62 | 19.83 | 19.62 | 19.82 | 19.82 | 0.56% | 2,671,600 |
| Jan 16, 2026 | 19.88 | 19.90 | 19.68 | 19.71 | 19.71 | -0.15% | 1,640,600 |
| Jan 15, 2026 | 19.68 | 19.88 | 19.60 | 19.74 | 19.74 | 0.15% | 1,780,200 |
| Jan 14, 2026 | 19.83 | 19.96 | 19.55 | 19.71 | 19.71 | -0.61% | 3,899,000 |
| Jan 13, 2026 | 19.96 | 20.05 | 19.81 | 19.83 | 19.83 | -0.90% | 2,668,870 |
| Jan 12, 2026 | 20.05 | 20.10 | 19.91 | 20.01 | 20.01 | -0.10% | 3,344,300 |
| Jan 9, 2026 | 19.98 | 20.35 | 19.80 | 20.03 | 20.03 | 0.81% | 4,447,200 |
| Jan 8, 2026 | 19.73 | 19.97 | 19.68 | 19.87 | 19.87 | 0.76% | 2,106,230 |
| Jan 7, 2026 | 20.00 | 20.05 | 19.68 | 19.72 | 19.72 | -1.25% | 2,895,300 |
| Jan 6, 2026 | 19.86 | 20.08 | 19.80 | 19.97 | 19.97 | -0.45% | 4,291,331 |
| Jan 5, 2026 | 19.38 | 20.43 | 19.34 | 20.06 | 20.06 | 3.67% | 7,526,747 |
| Dec 31, 2025 | 19.43 | 19.45 | 19.34 | 19.35 | 19.35 | -0.41% | 1,450,900 |
| Dec 30, 2025 | 19.38 | 19.49 | 19.27 | 19.43 | 19.43 | 0.26% | 1,544,630 |
| Dec 29, 2025 | 19.40 | 19.44 | 19.34 | 19.38 | 19.38 | -0.05% | 1,214,031 |
| Dec 26, 2025 | 19.43 | 19.49 | 19.33 | 19.39 | 19.39 | -0.15% | 1,551,200 |
| Dec 25, 2025 | 19.34 | 19.47 | 19.27 | 19.42 | 19.42 | 0.73% | 1,649,300 |
| Dec 24, 2025 | 19.18 | 19.38 | 19.16 | 19.28 | 19.28 | 0.52% | 1,526,600 |
| Dec 23, 2025 | 19.21 | 19.21 | 19.13 | 19.18 | 19.18 | -0.21% | 1,170,300 |
| Dec 22, 2025 | 19.23 | 19.36 | 19.19 | 19.22 | 19.22 | -0.52% | 1,411,330 |
| Dec 19, 2025 | 19.07 | 19.38 | 19.02 | 19.32 | 19.32 | 1.68% | 1,813,700 |
| Dec 18, 2025 | 19.00 | 19.16 | 18.98 | 19.00 | 19.00 | -0.16% | 1,306,400 |
| Dec 17, 2025 | 18.90 | 19.08 | 18.90 | 19.03 | 19.03 | 0.16% | 1,665,470 |
| Dec 16, 2025 | 19.13 | 19.19 | 18.96 | 19.00 | 19.00 | -1.04% | 1,721,100 |
| Dec 15, 2025 | 19.26 | 19.42 | 19.15 | 19.20 | 19.20 | -0.62% | 1,880,100 |
| Dec 12, 2025 | 19.30 | 19.35 | 19.15 | 19.32 | 19.32 | 0.26% | 2,293,800 |
| Dec 11, 2025 | 19.27 | 19.36 | 19.11 | 19.27 | 19.27 | -0.05% | 2,681,600 |
| Dec 10, 2025 | 19.31 | 19.48 | 19.23 | 19.28 | 19.28 | -0.41% | 1,902,600 |
| Dec 9, 2025 | 19.52 | 19.62 | 19.33 | 19.36 | 19.36 | -1.27% | 1,718,600 |
| Dec 8, 2025 | 19.64 | 19.80 | 19.51 | 19.61 | 19.61 | -0.15% | 2,442,700 |
| Dec 5, 2025 | 19.28 | 19.66 | 19.18 | 19.64 | 19.64 | 1.87% | 3,396,133 |
| Dec 4, 2025 | 19.13 | 19.38 | 19.06 | 19.28 | 19.28 | 0.78% | 1,940,781 |
| Dec 3, 2025 | 19.11 | 19.20 | 19.04 | 19.13 | 19.13 | 0.10% | 1,417,500 |
| Dec 2, 2025 | 19.20 | 19.20 | 19.05 | 19.11 | 19.11 | -0.21% | 1,111,000 |
| Dec 1, 2025 | 19.09 | 19.16 | 19.00 | 19.15 | 19.15 | 0.16% | 1,892,500 |
| Nov 28, 2025 | 19.07 | 19.12 | 18.95 | 19.12 | 19.12 | 0.26% | 1,350,305 |