Xiamen Wanli Stone Stock Co.,Ltd (SHE:002785)
China
· Delayed Price · Currency is CNY 44.15
-0.87 (-1.93%)
Mar 9, 2026, 3:04 PM CST
SHE:002785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.03 | 44.57 | 42.65 | 44.20 | - | -1.82% | 7,455,312 |
| Mar 6, 2026 | 44.49 | 46.26 | 44.30 | 45.02 | 45.02 | 0.49% | 9,875,203 |
| Mar 5, 2026 | 48.30 | 48.68 | 43.20 | 44.80 | 44.80 | -6.67% | 22,705,550 |
| Mar 4, 2026 | 47.00 | 49.85 | 46.30 | 48.00 | 48.00 | 0.29% | 11,070,030 |
| Mar 3, 2026 | 51.00 | 51.00 | 47.70 | 47.86 | 47.86 | -2.49% | 12,943,970 |
| Mar 2, 2026 | 47.60 | 50.30 | 46.80 | 49.08 | 49.08 | 2.51% | 11,824,900 |
| Feb 27, 2026 | 45.94 | 48.30 | 45.68 | 47.88 | 47.88 | 4.29% | 9,824,000 |
| Feb 26, 2026 | 46.88 | 46.88 | 45.45 | 45.91 | 45.91 | -0.54% | 6,160,600 |
| Feb 25, 2026 | 44.92 | 46.40 | 44.00 | 46.16 | 46.16 | 2.92% | 9,913,020 |
| Feb 24, 2026 | 47.78 | 48.30 | 44.52 | 44.85 | 44.85 | -4.78% | 15,480,280 |
| Feb 13, 2026 | 47.90 | 48.15 | 46.91 | 47.10 | 47.10 | -0.95% | 8,647,000 |
| Feb 12, 2026 | 47.66 | 47.90 | 46.50 | 47.55 | 47.55 | 0.68% | 9,928,321 |
| Feb 11, 2026 | 47.00 | 48.87 | 46.00 | 47.23 | 47.23 | -0.15% | 11,770,300 |
| Feb 10, 2026 | 47.50 | 48.60 | 46.81 | 47.30 | 47.30 | -0.94% | 8,152,300 |
| Feb 9, 2026 | 47.07 | 48.38 | 45.82 | 47.75 | 47.75 | 1.55% | 10,964,800 |
| Feb 6, 2026 | 46.15 | 47.80 | 45.75 | 47.02 | 47.02 | 1.89% | 12,540,230 |
| Feb 5, 2026 | 46.74 | 46.95 | 45.17 | 46.15 | 46.15 | -1.75% | 10,939,200 |
| Feb 4, 2026 | 46.06 | 47.86 | 45.50 | 46.97 | 46.97 | 2.96% | 18,250,230 |
| Feb 3, 2026 | 42.15 | 45.62 | 41.46 | 45.62 | 45.62 | 10.01% | 19,559,080 |
| Feb 2, 2026 | 42.60 | 43.41 | 41.20 | 41.47 | 41.47 | -4.58% | 12,983,250 |
| Jan 30, 2026 | 43.85 | 44.99 | 42.48 | 43.46 | 43.46 | -2.34% | 9,751,650 |
| Jan 29, 2026 | 43.00 | 47.19 | 42.84 | 44.50 | 44.50 | 2.56% | 17,007,900 |
| Jan 28, 2026 | 44.36 | 44.99 | 42.32 | 43.39 | 43.39 | -1.92% | 11,639,530 |
| Jan 27, 2026 | 43.94 | 44.32 | 42.02 | 44.24 | 44.24 | 0.59% | 12,403,900 |
| Jan 26, 2026 | 45.20 | 45.22 | 42.94 | 43.98 | 43.98 | -1.46% | 16,168,890 |
| Jan 23, 2026 | 44.00 | 44.98 | 42.00 | 44.63 | 44.63 | 3.67% | 26,950,150 |
| Jan 22, 2026 | 39.86 | 43.08 | 39.60 | 43.05 | 43.05 | 9.93% | 30,253,750 |
| Jan 21, 2026 | 38.03 | 39.26 | 37.51 | 39.16 | 39.16 | 2.01% | 8,050,800 |
| Jan 20, 2026 | 39.29 | 39.31 | 38.16 | 38.39 | 38.39 | -2.44% | 8,804,550 |
| Jan 19, 2026 | 37.37 | 39.50 | 37.37 | 39.35 | 39.35 | 5.35% | 17,395,250 |
| Jan 16, 2026 | 37.37 | 37.94 | 37.05 | 37.35 | 37.35 | -0.05% | 6,982,515 |
| Jan 15, 2026 | 37.57 | 38.88 | 36.91 | 37.37 | 37.37 | -0.16% | 8,898,900 |
| Jan 14, 2026 | 37.04 | 37.86 | 36.71 | 37.43 | 37.43 | 0.86% | 10,067,400 |
| Jan 13, 2026 | 37.30 | 37.80 | 36.10 | 37.11 | 37.11 | -0.24% | 9,078,565 |
| Jan 12, 2026 | 37.16 | 37.88 | 36.47 | 37.20 | 37.20 | 1.36% | 12,484,944 |
| Jan 9, 2026 | 35.88 | 37.22 | 35.71 | 36.70 | 36.70 | 2.23% | 11,403,200 |
| Jan 8, 2026 | 35.57 | 36.67 | 35.51 | 35.90 | 35.90 | 0.96% | 5,951,800 |
| Jan 7, 2026 | 35.98 | 36.13 | 35.50 | 35.56 | 35.56 | -1.52% | 7,048,200 |
| Jan 6, 2026 | 36.24 | 36.57 | 35.66 | 36.11 | 36.11 | -0.47% | 7,073,384 |
| Jan 5, 2026 | 35.32 | 36.54 | 35.00 | 36.28 | 36.28 | 2.72% | 8,831,900 |
| Dec 31, 2025 | 36.90 | 36.90 | 34.87 | 35.32 | 35.32 | -4.54% | 10,199,400 |
| Dec 30, 2025 | 35.71 | 37.30 | 35.38 | 37.00 | 37.00 | 3.67% | 8,579,800 |
| Dec 29, 2025 | 36.38 | 36.98 | 35.60 | 35.69 | 35.69 | -1.25% | 5,746,000 |
| Dec 26, 2025 | 35.50 | 36.45 | 35.04 | 36.14 | 36.14 | 2.38% | 7,775,500 |
| Dec 25, 2025 | 33.80 | 35.58 | 33.57 | 35.30 | 35.30 | 4.31% | 8,739,800 |
| Dec 24, 2025 | 33.48 | 34.72 | 33.30 | 33.84 | 33.84 | 1.08% | 5,903,200 |
| Dec 23, 2025 | 33.85 | 34.05 | 33.36 | 33.48 | 33.48 | -0.98% | 3,478,300 |
| Dec 22, 2025 | 33.70 | 33.98 | 33.33 | 33.81 | 33.81 | 0.33% | 3,456,000 |
| Dec 19, 2025 | 33.99 | 34.30 | 33.35 | 33.70 | 33.70 | -0.85% | 4,964,400 |
| Dec 18, 2025 | 35.10 | 35.50 | 33.98 | 33.99 | 33.99 | -3.33% | 5,842,400 |
| Dec 17, 2025 | 35.57 | 35.60 | 34.47 | 35.16 | 35.16 | 0.09% | 4,124,000 |
| Dec 16, 2025 | 36.06 | 36.54 | 34.88 | 35.13 | 35.13 | -3.59% | 5,460,600 |
| Dec 15, 2025 | 35.11 | 37.55 | 34.78 | 36.44 | 36.44 | 3.14% | 10,402,300 |
| Dec 12, 2025 | 35.30 | 35.80 | 35.03 | 35.33 | 35.33 | -0.73% | 3,850,500 |
| Dec 11, 2025 | 35.79 | 36.38 | 35.50 | 35.59 | 35.59 | -0.31% | 4,947,800 |
| Dec 10, 2025 | 36.49 | 36.60 | 35.40 | 35.70 | 35.70 | -1.90% | 5,113,664 |
| Dec 9, 2025 | 36.89 | 37.10 | 36.12 | 36.39 | 36.39 | -1.60% | 5,280,000 |
| Dec 8, 2025 | 37.40 | 37.50 | 36.68 | 36.98 | 36.98 | -1.52% | 5,985,200 |
| Dec 5, 2025 | 36.51 | 37.76 | 35.65 | 37.55 | 37.55 | 2.18% | 6,942,435 |
| Dec 4, 2025 | 36.98 | 37.81 | 36.21 | 36.75 | 36.75 | -0.70% | 6,503,700 |
| Dec 3, 2025 | 38.60 | 39.30 | 36.85 | 37.01 | 37.01 | -3.99% | 12,390,200 |
| Dec 2, 2025 | 37.02 | 39.15 | 36.80 | 38.55 | 38.55 | 4.76% | 12,826,400 |
| Dec 1, 2025 | 37.86 | 38.01 | 35.50 | 36.80 | 36.80 | -3.59% | 11,499,550 |
| Nov 28, 2025 | 36.93 | 38.37 | 36.69 | 38.17 | 38.17 | 3.39% | 6,902,035 |
| Nov 27, 2025 | 37.58 | 38.23 | 36.92 | 36.92 | 36.92 | -2.15% | 6,626,436 |
| Nov 26, 2025 | 36.88 | 38.90 | 36.36 | 37.73 | 37.73 | 2.39% | 11,808,150 |
| Nov 25, 2025 | 34.89 | 37.22 | 34.89 | 36.85 | 36.85 | 6.13% | 10,270,730 |
| Nov 24, 2025 | 36.95 | 37.50 | 34.00 | 34.72 | 34.72 | -6.01% | 12,938,520 |
| Nov 21, 2025 | 39.00 | 39.00 | 35.52 | 36.94 | 36.94 | -6.31% | 15,121,700 |
| Nov 20, 2025 | 38.28 | 39.94 | 38.24 | 39.43 | 39.43 | 3.00% | 11,647,900 |
| Nov 19, 2025 | 37.63 | 39.08 | 37.22 | 38.28 | 38.28 | 2.03% | 9,213,200 |
| Nov 18, 2025 | 38.80 | 39.18 | 37.29 | 37.52 | 37.52 | -3.30% | 10,168,300 |
| Nov 17, 2025 | 39.86 | 40.65 | 38.45 | 38.80 | 38.80 | -2.66% | 14,769,000 |
| Nov 14, 2025 | 38.95 | 40.70 | 38.46 | 39.86 | 39.86 | 2.73% | 16,107,890 |
| Nov 13, 2025 | 39.11 | 40.90 | 37.82 | 38.80 | 38.80 | 0.34% | 17,805,600 |
| Nov 12, 2025 | 38.19 | 38.80 | 37.70 | 38.67 | 38.67 | 1.76% | 10,474,900 |
| Nov 11, 2025 | 36.67 | 38.78 | 36.18 | 38.00 | 38.00 | 4.45% | 13,735,800 |
| Nov 10, 2025 | 35.78 | 36.88 | 35.30 | 36.38 | 36.38 | 1.34% | 8,957,200 |
| Nov 7, 2025 | 35.95 | 36.47 | 34.78 | 35.90 | 35.90 | 1.47% | 8,998,600 |
| Nov 6, 2025 | 34.53 | 35.80 | 34.53 | 35.38 | 35.38 | 1.87% | 5,675,499 |
| Nov 5, 2025 | 34.96 | 35.35 | 34.31 | 34.73 | 34.73 | -1.64% | 6,548,100 |
| Nov 4, 2025 | 36.08 | 36.10 | 35.00 | 35.31 | 35.31 | -2.35% | 7,825,400 |
| Nov 3, 2025 | 36.60 | 37.09 | 35.81 | 36.16 | 36.16 | -1.42% | 7,787,600 |
| Oct 31, 2025 | 36.50 | 37.36 | 35.66 | 36.68 | 36.68 | 0.88% | 8,857,900 |
| Oct 30, 2025 | 36.81 | 37.48 | 36.01 | 36.36 | 36.36 | -3.55% | 11,225,360 |
| Oct 29, 2025 | 36.00 | 38.60 | 35.09 | 37.70 | 37.70 | 7.44% | 20,060,160 |
| Oct 28, 2025 | 35.62 | 36.30 | 34.33 | 35.09 | 35.09 | -1.98% | 9,478,155 |
| Oct 27, 2025 | 33.99 | 36.79 | 33.99 | 35.80 | 35.80 | 5.20% | 14,912,300 |
| Oct 24, 2025 | 35.38 | 35.53 | 33.58 | 34.03 | 34.03 | -0.67% | 9,351,500 |
| Oct 23, 2025 | 34.25 | 34.49 | 33.59 | 34.26 | 34.26 | -0.70% | 6,005,800 |
| Oct 22, 2025 | 34.84 | 34.84 | 34.12 | 34.50 | 34.50 | -0.75% | 4,907,700 |
| Oct 21, 2025 | 34.60 | 34.89 | 33.80 | 34.76 | 34.76 | 0.40% | 7,730,881 |
| Oct 20, 2025 | 35.30 | 35.49 | 34.37 | 34.62 | 34.62 | 0.12% | 5,552,900 |
| Oct 17, 2025 | 36.00 | 36.36 | 34.34 | 34.58 | 34.58 | -4.21% | 8,940,000 |
| Oct 16, 2025 | 36.49 | 36.84 | 35.36 | 36.10 | 36.10 | -1.12% | 10,523,700 |
| Oct 15, 2025 | 36.00 | 37.65 | 35.88 | 36.51 | 36.51 | 0.19% | 11,921,950 |
| Oct 14, 2025 | 39.51 | 40.00 | 36.26 | 36.44 | 36.44 | -4.71% | 23,299,390 |
| Oct 13, 2025 | 37.13 | 39.08 | 36.99 | 38.24 | 38.24 | 2.22% | 19,415,150 |
| Oct 10, 2025 | 39.93 | 39.93 | 37.34 | 37.41 | 37.41 | -0.16% | 30,578,240 |
| Oct 9, 2025 | 37.00 | 37.47 | 35.89 | 37.47 | 37.47 | 10.01% | 10,650,540 |