Skip to main content
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
16.68
-0.04 (-0.24%)
At close: Mar 6, 2026

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6317.0216.5816.6816.68-0.24%30,813,037
Mar 5, 202616.4617.1116.4616.7216.723.59%51,009,060
Mar 4, 202615.8016.4415.7416.1416.140.75%29,574,180
Mar 3, 202617.0117.1716.0016.0216.02-5.82%51,584,580
Mar 2, 202617.1517.3916.9317.0117.01-2.80%41,436,100
Feb 27, 202617.5217.6217.3817.5017.50-0.79%31,283,454
Feb 26, 202617.3717.7117.2917.6417.641.38%43,065,410
Feb 25, 202617.4517.5417.3317.4017.40-0.51%39,258,000
Feb 24, 202617.7617.8017.3517.4917.490.06%35,190,040
Feb 13, 202617.5017.6617.4117.4817.48-0.63%39,303,150
Feb 12, 202617.3417.6917.1517.5917.591.74%45,036,450
Feb 11, 202617.2617.4717.2217.2917.29-0.12%22,042,260
Feb 10, 202617.1917.5817.1017.3117.310.52%35,824,330
Feb 9, 202617.3017.3817.1017.2217.220.41%29,382,800
Feb 6, 202616.6517.3416.5217.1517.152.14%40,055,340
Feb 5, 202617.4017.4016.7716.7916.79-4.00%38,932,756
Feb 4, 202617.3717.6017.2117.4917.490.69%37,907,850
Feb 3, 202616.8417.4416.6917.3717.374.26%46,913,330
Feb 2, 202616.6817.0816.6016.6616.660.06%39,635,390
Jan 30, 202616.6316.8416.0616.6516.65-0.30%43,009,250
Jan 29, 202616.9617.0916.7016.7016.70-2.05%35,589,750
Jan 28, 202617.2017.3617.0017.0517.05-1.27%30,608,410
Jan 27, 202617.4517.5016.6717.2717.27-1.20%49,858,460
Jan 26, 202618.0518.2117.4017.4817.48-3.10%62,297,860
Jan 23, 202618.0418.1517.8718.0418.04-0.50%59,545,480
Jan 22, 202618.1818.6218.0618.1318.130.33%62,365,260
Jan 21, 202617.8018.2317.7218.0718.07-0.39%64,907,660
Jan 20, 202618.4818.7317.9818.1418.14-1.79%112,315,400
Jan 19, 202617.5318.5017.5318.4718.476.39%128,646,800
Jan 16, 202617.1017.5317.1017.3617.363.64%81,868,254
Jan 15, 202616.7116.8616.5516.7516.75-0.42%38,441,147
Jan 14, 202617.0017.2416.7016.8216.82-1.23%65,648,060
Jan 13, 202617.2217.3816.7217.0317.03-1.10%72,483,918
Jan 12, 202617.1017.2416.9117.2217.221.12%61,035,660
Jan 9, 202616.7817.1216.7617.0317.031.07%47,922,130
Jan 8, 202616.7016.9516.6316.8516.851.08%37,745,350
Jan 7, 202616.8216.9816.6116.6716.67-0.89%40,934,782
Jan 6, 202616.7416.9316.7316.8216.820.18%40,794,230
Jan 5, 202616.7316.8916.6716.7916.79-0.71%45,117,010
Dec 31, 202517.3317.3516.9116.9116.91-2.37%66,888,200
Dec 30, 202516.2017.9016.1017.3217.325.93%91,316,150
Dec 29, 202516.4616.5416.2816.3516.35-0.79%32,595,650
Dec 26, 202516.5216.6916.2516.4816.48-0.36%52,073,190
Dec 25, 202516.1316.5716.0516.5416.542.41%48,624,910
Dec 24, 202515.8516.1815.8016.1516.151.70%28,836,930
Dec 23, 202516.0016.0315.8015.8815.88-1.06%21,426,570
Dec 22, 202515.9916.2415.9516.0516.051.26%30,709,450
Dec 19, 202515.5315.9415.5315.8515.852.06%27,225,720
Dec 18, 202515.6915.8515.4815.5315.53-1.71%23,741,700
Dec 17, 202515.8015.9315.3615.8015.80-0.44%34,921,870
Dec 16, 202515.8316.1315.6215.8715.87-0.50%31,569,140
Dec 15, 202516.0216.2815.9115.9515.95-1.30%29,937,920
Dec 12, 202515.7916.2915.7916.1616.162.67%43,963,690
Dec 11, 202516.1116.1715.7315.7415.74-1.81%27,842,870
Dec 10, 202515.9216.0715.7116.0316.030.82%23,192,890
Dec 9, 202515.9716.1515.8715.9015.90-1.12%23,402,994
Dec 8, 202515.8116.1515.7816.0816.081.90%33,715,210
Dec 5, 202515.4715.8015.4615.7815.781.15%25,503,940
Dec 4, 202515.5415.7815.4415.6015.601.04%28,194,769
Dec 3, 202515.6215.6515.3415.4415.44-0.90%21,940,300
Dec 2, 202515.8615.8615.5315.5815.58-1.83%24,226,540
Dec 1, 202515.7115.9015.6715.8715.871.21%26,339,880
Nov 28, 202515.4415.6915.4015.6815.681.49%20,520,090
Nov 27, 202515.5315.7615.4315.4515.45-0.64%20,773,390
Nov 26, 202515.6615.7815.5115.5515.55-1.02%25,004,340
Nov 25, 202515.5915.9615.5615.7115.711.16%28,422,530
Nov 24, 202515.3815.6315.2815.5315.531.57%26,667,150
Nov 21, 202515.9315.9715.2515.2915.29-4.91%47,107,340
Nov 20, 202516.4016.4916.0716.0816.08-1.41%27,891,200
Nov 19, 202516.6316.6916.2516.3116.31-1.87%33,728,570
Nov 18, 202516.8016.8116.5116.6216.62-1.71%33,216,870
Nov 17, 202516.8517.0716.7616.9116.910.59%29,254,720
Nov 14, 202517.3517.3616.8116.8116.81-4.05%56,896,650
Nov 13, 202517.3817.6117.1817.5217.520.81%42,956,600
Nov 12, 202518.2118.2217.3117.3817.38-5.59%72,297,880
Nov 11, 202518.0518.5617.8918.4118.412.56%81,241,250
Nov 10, 202518.0018.0817.7717.9517.95-1.27%64,420,840
Nov 7, 202518.4318.7418.1818.1818.18-1.84%74,719,520
Nov 6, 202519.1019.2618.4518.5218.52-3.89%116,940,100
Nov 5, 202519.0519.7918.8119.2719.27-2.18%144,063,800
Nov 4, 202518.5020.1718.3719.7019.705.07%176,042,100
Nov 3, 202518.3019.0117.9918.7518.754.46%129,335,900
Oct 31, 202517.4018.0717.4017.9517.952.92%84,640,950
Oct 30, 202517.5817.7617.2817.4417.44-1.19%53,794,640
Oct 29, 202517.4017.8517.3617.6517.651.20%51,385,320
Oct 28, 202517.5017.6517.3817.4417.44-0.80%39,065,990
Oct 27, 202517.8017.8717.4017.5817.580.11%53,768,070
Oct 24, 202517.2017.6817.1817.5617.564.46%74,577,810
Oct 23, 202516.9616.9916.4016.8116.81-1.29%45,099,510
Oct 22, 202517.1817.3217.0017.0317.03-2.01%36,535,620
Oct 21, 202516.9217.4816.7817.3817.383.02%57,206,000
Oct 20, 202517.4017.4016.6916.8716.87-0.71%64,445,810
Oct 17, 202518.4218.5016.8216.9916.99-8.51%109,510,600
Oct 16, 202519.1119.2718.4118.5718.572.09%113,054,800
Oct 15, 202518.1218.3217.5818.1918.190.44%77,292,340
Oct 14, 202518.4719.2118.0318.1118.11-1.20%91,817,960
Oct 13, 202517.9518.4817.8818.3318.33-3.53%87,487,150
Oct 10, 202518.4319.4918.2019.0019.002.70%126,495,600
Oct 9, 202518.2518.6218.0918.5018.502.10%75,629,280
Sep 30, 202518.0018.3517.9618.1218.120.50%62,980,960