Zhejiang Wanma Co., Ltd. Class A 002276
SZSE · China · Producer Manufacturing
CNY 9.86+0.12 (+1.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.86 | +1.23% | CNY 9.78 | CNY 9.93 | CNY 9.75 | 7.85M |
| 2026-09-29 | CNY 9.74 | +0.10% | CNY 9.73 | CNY 9.85 | CNY 9.68 | 5.64M |
| 2026-09-28 | CNY 9.73 | -0.92% | CNY 9.83 | CNY 9.85 | CNY 9.62 | 10.46M |
| 2026-09-24 | CNY 9.82 | -0.91% | CNY 9.89 | CNY 10.01 | CNY 9.81 |
| 8.12M |
| 2026-09-23 | CNY 9.91 | -1.10% | CNY 10.03 | CNY 10.04 | CNY 9.90 | 10.45M |
| 2026-09-22 | CNY 10.02 | -1.38% | CNY 10.19 | CNY 10.24 | CNY 10.00 | 11.81M |
| 2026-09-21 | CNY 10.16 | +1.30% | CNY 10.05 | CNY 10.27 | CNY 10.01 | 11.08M |
| 2026-09-18 | CNY 10.03 | +0.50% | CNY 9.99 | CNY 10.13 | CNY 9.99 | 9.06M |
| 2026-09-17 | CNY 9.98 | -0.99% | CNY 10.09 | CNY 10.09 | CNY 9.93 | 9.30M |
| 2026-09-16 | CNY 10.08 | +1.51% | CNY 9.86 | CNY 10.13 | CNY 9.83 | 10.25M |
| 2026-09-15 | CNY 9.93 | -1.19% | CNY 10.08 | CNY 10.09 | CNY 9.92 | 8.60M |
| 2026-09-14 | CNY 10.05 | -0.30% | CNY 10.02 | CNY 10.15 | CNY 9.99 | 7.98M |
| 2026-09-11 | CNY 10.08 | -1.08% | CNY 10.09 | CNY 10.14 | CNY 9.98 | 13.45M |
| 2026-09-10 | CNY 10.19 | -1.07% | CNY 10.27 | CNY 10.27 | CNY 10.12 | 9.81M |
| 2026-09-09 | CNY 10.30 | +0.39% | CNY 10.26 | CNY 10.41 | CNY 10.21 | 11.91M |
| 2026-09-08 | CNY 10.26 | -0.19% | CNY 10.27 | CNY 10.35 | CNY 10.21 | 8.96M |
| 2026-09-07 | CNY 10.28 | -1.15% | CNY 10.35 | CNY 10.37 | CNY 10.25 | 10.10M |
| 2026-09-04 | CNY 10.40 | -0.19% | CNY 10.49 | CNY 10.63 | CNY 10.35 | 19.28M |
| 2026-09-03 | CNY 10.42 | +0.10% | CNY 10.38 | CNY 10.50 | CNY 10.35 | 12.04M |
| 2026-09-02 | CNY 10.41 | -0.10% | CNY 10.40 | CNY 10.45 | CNY 10.22 | 11.58M |
| 2026-09-01 | CNY 10.42 | +0.97% | CNY 10.33 | CNY 10.46 | CNY 10.28 | 12.29M |
| 2026-08-31 | CNY 10.32 | -0.29% | CNY 10.29 | CNY 10.36 | CNY 10.20 | 9.53M |
| 2026-08-28 | CNY 10.35 | +0.58% | CNY 10.29 | CNY 10.37 | CNY 10.26 | 10.22M |
| 2026-08-27 | CNY 10.29 | -0.29% | CNY 10.30 | CNY 10.32 | CNY 10.21 | 9.95M |
| 2026-08-26 | CNY 10.32 | +0.49% | CNY 10.30 | CNY 10.46 | CNY 10.25 | 12.41M |
| 2026-08-25 | CNY 10.27 | +2.80% | CNY 10.01 | CNY 10.30 | CNY 9.92 | 14.34M |
| 2026-08-24 | CNY 9.99 | -0.60% | CNY 10.02 | CNY 10.07 | CNY 9.90 | 11.75M |
| 2026-08-21 | CNY 10.05 | -1.08% | CNY 10.10 | CNY 10.16 | CNY 9.97 | 9.82M |
| 2026-08-20 | CNY 10.16 | +2.94% | CNY 10.05 | CNY 10.26 | CNY 9.94 | 21.87M |
| 2026-08-19 | CNY 9.87 | -5.10% | CNY 10.35 | CNY 10.39 | CNY 9.86 | 19.60M |
| 2026-08-18 | CNY 10.40 | +0.19% | CNY 10.36 | CNY 10.41 | CNY 10.23 | 13.99M |
| 2026-08-17 | CNY 10.38 | +0.87% | CNY 10.29 | CNY 10.40 | CNY 10.16 | 11.21M |
| 2026-08-14 | CNY 10.29 | -1.15% | CNY 10.43 | CNY 10.45 | CNY 10.24 | 11.79M |
| 2026-08-13 | CNY 10.41 | -1.42% | CNY 10.56 | CNY 10.62 | CNY 10.40 | 13.25M |
| 2026-08-12 | CNY 10.56 | +0.96% | CNY 10.43 | CNY 10.59 | CNY 10.40 | 12.88M |
| 2026-08-11 | CNY 10.46 | -0.48% | CNY 10.50 | CNY 10.55 | CNY 10.33 | 12.61M |
| 2026-08-10 | CNY 10.51 | +0.77% | CNY 10.43 | CNY 10.52 | CNY 10.36 | 13.95M |
| 2026-08-07 | CNY 10.43 | -0.57% | CNY 10.50 | CNY 10.52 | CNY 10.29 | 16.87M |
| 2026-08-06 | CNY 10.49 | -1.59% | CNY 10.59 | CNY 10.67 | CNY 10.35 | 22.20M |
| 2026-08-05 | CNY 10.66 | 0.00% | CNY 10.67 | CNY 10.72 | CNY 10.54 | 21.98M |
| 2026-08-04 | CNY 10.66 | -0.56% | CNY 10.78 | CNY 10.79 | CNY 10.62 | 24.72M |
| 2026-08-03 | CNY 10.72 | +3.47% | CNY 10.43 | CNY 10.74 | CNY 10.36 | 26.94M |
| 2026-07-31 | CNY 10.36 | +1.67% | CNY 10.15 | CNY 10.38 | CNY 10.14 | 27.20M |
| 2026-07-30 | CNY 10.19 | +1.29% | CNY 9.95 | CNY 10.34 | CNY 9.95 | 27.42M |
| 2026-07-29 | CNY 10.06 | +3.93% | CNY 9.85 | CNY 10.11 | CNY 9.72 | 36.58M |
| 2026-07-28 | CNY 9.68 | -0.62% | CNY 9.64 | CNY 9.73 | CNY 9.59 | 14.23M |
| 2026-07-27 | CNY 9.74 | +3.07% | CNY 9.46 | CNY 9.84 | CNY 9.44 | 20.64M |
| 2026-07-24 | CNY 9.45 | -3.67% | CNY 9.75 | CNY 9.81 | CNY 9.45 | 21.12M |
| 2026-07-23 | CNY 9.81 | +3.92% | CNY 9.40 | CNY 9.83 | CNY 9.38 | 25.51M |
| 2026-07-22 | CNY 9.44 | -1.56% | CNY 9.52 | CNY 9.55 | CNY 9.33 | 19.46M |
| 2026-07-21 | CNY 9.59 | +3.01% | CNY 9.32 | CNY 9.65 | CNY 9.32 | 27.63M |
| 2026-07-20 | CNY 9.31 | +0.76% | CNY 9.24 | CNY 9.50 | CNY 9.11 | 23.02M |
| 2026-07-17 | CNY 9.24 | -3.65% | CNY 9.60 | CNY 9.68 | CNY 9.21 | 21.34M |
| 2026-07-16 | CNY 9.59 | +1.37% | CNY 9.42 | CNY 9.72 | CNY 9.34 | 18.15M |
| 2026-07-15 | CNY 9.46 | +0.85% | CNY 9.30 | CNY 9.59 | CNY 9.30 | 15.22M |
| 2026-07-14 | CNY 9.38 | +0.97% | CNY 9.29 | CNY 9.39 | CNY 9.17 | 16.68M |
| 2026-07-13 | CNY 9.29 | -4.72% | CNY 9.75 | CNY 9.83 | CNY 9.29 | 20.95M |
| 2026-07-10 | CNY 9.75 | +1.56% | CNY 9.58 | CNY 10.00 | CNY 9.51 | 22.56M |
| 2026-07-09 | CNY 9.60 | -1.13% | CNY 9.71 | CNY 9.75 | CNY 9.38 | 20.54M |
| 2026-07-08 | CNY 9.71 | -2.71% | CNY 9.91 | CNY 9.98 | CNY 9.70 | 18.67M |
| 2026-07-07 | CNY 9.98 | -3.67% | CNY 10.25 | CNY 10.51 | CNY 9.96 | 21.57M |
| 2026-07-06 | CNY 10.36 | -3.36% | CNY 10.71 | CNY 10.82 | CNY 10.30 | 28.50M |
| 2026-07-03 | CNY 10.72 | +6.14% | CNY 10.25 | CNY 10.94 | CNY 10.16 | 42.91M |
| 2026-07-02 | CNY 10.10 | -0.39% | CNY 10.10 | CNY 10.45 | CNY 10.06 | 22.82M |
| 2026-07-01 | CNY 10.14 | +0.30% | CNY 10.05 | CNY 10.24 | CNY 10.02 | 16.93M |
| 2026-06-30 | CNY 10.11 | +1.20% | CNY 9.99 | CNY 10.20 | CNY 9.90 | 14.60M |
| 2026-06-29 | CNY 9.99 | -0.60% | CNY 10.01 | CNY 10.10 | CNY 9.81 | 18.14M |
| 2026-06-26 | CNY 10.05 | -3.83% | CNY 10.50 | CNY 10.52 | CNY 10.04 | 19.06M |
| 2026-06-25 | CNY 10.45 | -3.51% | CNY 10.79 | CNY 10.88 | CNY 10.40 | 18.56M |
| 2026-06-24 | CNY 10.83 | -1.63% | CNY 11.08 | CNY 11.08 | CNY 10.70 | 16.75M |
| 2026-06-23 | CNY 11.01 | -2.39% | CNY 11.20 | CNY 11.44 | CNY 10.95 | 23.47M |
| 2026-06-22 | CNY 11.28 | +4.83% | CNY 10.70 | CNY 11.32 | CNY 10.40 | 36.58M |
| 2026-06-18 | CNY 10.76 | -1.47% | CNY 10.90 | CNY 10.94 | CNY 10.71 | 13.23M |
| 2026-06-17 | CNY 10.92 | -1.97% | CNY 11.16 | CNY 11.18 | CNY 10.83 | 16.78M |
| 2026-06-16 | CNY 11.14 | +0.27% | CNY 11.07 | CNY 11.25 | CNY 10.96 | 17.62M |
| 2026-06-15 | CNY 11.11 | +2.97% | CNY 11.30 | CNY 11.36 | CNY 11.02 | 23.79M |
| 2026-06-12 | CNY 10.79 | +1.31% | CNY 10.74 | CNY 10.92 | CNY 10.62 | 18.55M |
| 2026-06-11 | CNY 10.65 | -2.65% | CNY 10.93 | CNY 10.93 | CNY 10.60 | 17.93M |
| 2026-06-10 | CNY 10.94 | -3.95% | CNY 11.28 | CNY 11.32 | CNY 10.90 | 19.26M |
| 2026-06-09 | CNY 11.39 | 0.00% | CNY 11.48 | CNY 11.48 | CNY 11.21 | 12.94M |
| 2026-06-08 | CNY 11.39 | -2.23% | CNY 11.48 | CNY 11.79 | CNY 11.22 | 21.28M |
| 2026-06-05 | CNY 11.65 | +2.19% | CNY 11.39 | CNY 11.94 | CNY 11.13 | 26.03M |
| 2026-06-04 | CNY 11.40 | -1.89% | CNY 11.53 | CNY 11.62 | CNY 11.34 | 16.48M |
| 2026-06-03 | CNY 11.62 | -1.19% | CNY 11.73 | CNY 11.86 | CNY 11.52 | 15.64M |
| 2026-06-02 | CNY 11.76 | -1.59% | CNY 11.96 | CNY 12.05 | CNY 11.61 | 16.74M |
| 2026-06-01 | CNY 11.95 | +0.76% | CNY 11.93 | CNY 12.06 | CNY 11.88 | 14.57M |
| 2026-05-29 | CNY 11.86 | -3.18% | CNY 12.25 | CNY 12.32 | CNY 11.80 | 20.34M |
| 2026-05-28 | CNY 12.25 | -0.65% | CNY 12.33 | CNY 12.40 | CNY 11.96 | 20.56M |
| 2026-05-27 | CNY 12.33 | -3.67% | CNY 12.74 | CNY 12.90 | CNY 12.32 | 22.55M |
| 2026-05-26 | CNY 12.80 | -0.23% | CNY 12.83 | CNY 13.11 | CNY 12.57 | 22.55M |