Skip to main content
Zhejiang Wanma Co., Ltd. (SHE:002276)
China flag China · Delayed Price · Currency is CNY
13.43
+0.26 (1.97%)
Apr 29, 2026, 3:04 PM CST

Zhejiang Wanma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9413.9413.0213.47-2.28%16,196,665
Apr 28, 202613.5913.6013.1113.1713.17-3.23%22,251,900
Apr 27, 202613.7213.7813.5713.6113.61-1.31%16,956,040
Apr 24, 202613.9413.9713.6213.7913.79-1.01%24,830,570
Apr 23, 202614.5014.5113.9013.9313.93-5.37%47,340,630
Apr 22, 202614.4114.7714.4014.7214.721.52%24,836,610
Apr 21, 202614.6814.6914.3714.5014.50-1.56%20,447,890
Apr 20, 202614.5814.7914.5114.7314.731.73%28,080,420
Apr 17, 202614.4614.5714.3114.4814.480.14%17,583,170
Apr 16, 202614.3814.5014.2214.4614.461.26%21,502,160
Apr 15, 202614.3814.4314.2514.2814.28-0.07%18,073,590
Apr 14, 202614.2114.3214.1514.2914.291.20%16,515,230
Apr 13, 202614.0314.1813.9514.1214.12-0.35%15,762,510
Apr 10, 202614.1614.3314.1514.1714.170.85%16,503,810
Apr 9, 202614.1314.1714.0314.0514.05-1.68%14,182,168
Apr 8, 202613.9514.2913.9514.2914.294.54%22,995,360
Apr 7, 202613.6613.8313.5913.6713.670.15%11,304,740
Apr 3, 202613.9914.0113.5913.6513.65-2.08%13,665,840
Apr 2, 202614.1314.2813.8613.9413.94-1.90%14,687,430
Apr 1, 202614.2514.3014.1314.2114.211.21%14,133,900
Mar 31, 202614.2014.3514.0214.0414.04-1.13%15,792,230
Mar 30, 202613.9414.2313.8014.2014.200.57%16,003,019
Mar 27, 202613.8214.2413.7514.1214.120.64%14,874,830
Mar 26, 202614.3014.3613.9614.0314.03-1.82%17,483,727
Mar 25, 202614.1114.3314.1014.2914.291.64%20,217,440
Mar 24, 202614.0314.1013.7314.0614.062.03%20,550,810
Mar 23, 202614.0114.3713.6713.7813.78-3.30%27,116,950
Mar 20, 202614.5514.6914.2114.2514.25-2.06%20,514,430
Mar 19, 202614.9214.9214.4714.5514.55-3.83%25,385,060
Mar 18, 202615.1015.1814.7815.1315.130.27%24,771,020
Mar 17, 202615.4815.5615.0815.0915.09-1.89%23,423,280
Mar 16, 202615.6815.7515.1915.3815.38-2.47%29,490,540
Mar 13, 202615.9216.1215.6815.7715.77-1.62%25,144,150
Mar 12, 202616.4016.4015.9116.0316.03-2.67%35,397,450
Mar 11, 202616.8516.8516.4616.4716.47-2.26%28,389,550
Mar 10, 202616.9017.0916.8116.8516.850.30%26,553,009
Mar 9, 202616.5016.8416.1316.8016.800.72%34,706,010
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