XIAMEN WANLI STONE STOCK CO LTD Class A 002785
SZSE · China · Non-Energy Minerals
CNY 33.91-1.02 (-2.92%)
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 33.91 | -2.92% | CNY 35.15 | CNY 35.55 | CNY 33.58 | 6.39M |
| 2026-09-29 | CNY 34.93 | -5.34% | CNY 35.50 | CNY 36.00 | CNY 34.10 | 8.89M |
| 2026-09-28 | CNY 36.90 | -10.00% | CNY 39.81 | CNY 39.98 | CNY 36.90 | 7.95M |
| 2026-09-24 | CNY 41.00 | +3.85% | CNY 40.27 | CNY 41.83 | CNY 38.50 | 14.01M |
| 2026-09-23 | CNY 39.48 | -4.96% | CNY 41.54 | CNY 41.54 | CNY 39.00 | 10.52M |
| 2026-09-22 | CNY 41.54 | -1.56% | CNY 42.66 | CNY 43.10 | CNY 41.21 | 9.44M |
| 2026-09-21 | CNY 42.20 | +7.13% | CNY 40.96 | CNY 42.42 | CNY 39.86 | 12.98M |
| 2026-09-18 | CNY 39.39 | +6.72% | CNY 37.01 | CNY 39.47 | CNY 36.81 | 9.89M |
| 2026-09-17 | CNY 36.91 | +0.96% | CNY 36.55 | CNY 37.50 | CNY 35.50 | 6.17M |
| 2026-09-16 | CNY 36.56 | +2.55% | CNY 35.50 | CNY 36.98 | CNY 35.25 | 5.49M |
| 2026-09-15 | CNY 35.65 | -1.52% | CNY 36.50 | CNY 36.50 | CNY 35.47 | 3.36M |
| 2026-09-14 | CNY 36.20 | +1.03% | CNY 36.05 | CNY 36.56 | CNY 35.30 | 3.75M |
| 2026-09-11 | CNY 35.83 | -0.25% | CNY 35.38 | CNY 36.40 | CNY 35.17 | 5.02M |
| 2026-09-10 | CNY 35.92 | +0.25% | CNY 35.71 | CNY 36.90 | CNY 35.05 | 5.34M |
| 2026-09-09 | CNY 35.83 | -2.24% | CNY 36.59 | CNY 37.26 | CNY 35.00 | 6.01M |
| 2026-09-08 | CNY 36.65 | +0.52% | CNY 36.43 | CNY 37.30 | CNY 35.77 | 4.16M |
| 2026-09-07 | CNY 36.46 | +4.02% | CNY 35.61 | CNY 36.48 | CNY 34.88 | 6.30M |
| 2026-09-04 | CNY 35.05 | -5.83% | CNY 37.95 | CNY 37.95 | CNY 34.90 | 10.48M |
| 2026-09-03 | CNY 37.22 | +1.39% | CNY 36.68 | CNY 38.28 | CNY 36.48 | 9.01M |
| 2026-09-02 | CNY 36.71 | +7.46% | CNY 34.16 | CNY 36.85 | CNY 33.72 | 13.70M |
| 2026-09-01 | CNY 34.16 | +6.72% | CNY 32.00 | CNY 34.48 | CNY 31.60 | 15.79M |
| 2026-08-31 | CNY 32.01 | -10.01% | CNY 32.01 | CNY 32.86 | CNY 32.01 | 13.85M |
| 2026-08-28 | CNY 35.57 | +2.15% | CNY 34.80 | CNY 36.48 | CNY 34.80 | 7.88M |
| 2026-08-27 | CNY 34.82 | +4.00% | CNY 33.33 | CNY 35.40 | CNY 33.27 | 6.44M |
| 2026-08-26 | CNY 33.48 | -1.93% | CNY 34.48 | CNY 34.70 | CNY 32.90 | 3.98M |
| 2026-08-25 | CNY 34.14 | -0.64% | CNY 34.36 | CNY 34.49 | CNY 33.30 | 4.95M |
| 2026-08-24 | CNY 34.36 | +5.46% | CNY 33.00 | CNY 35.48 | CNY 32.90 | 9.94M |
| 2026-08-21 | CNY 32.58 | +0.25% | CNY 32.50 | CNY 32.87 | CNY 31.81 | 3.68M |
| 2026-08-20 | CNY 32.50 | +0.31% | CNY 32.52 | CNY 32.98 | CNY 32.42 | 2.91M |
| 2026-08-19 | CNY 32.40 | -7.40% | CNY 34.66 | CNY 34.66 | CNY 32.28 | 5.44M |
| 2026-08-18 | CNY 34.99 | -1.55% | CNY 35.50 | CNY 35.60 | CNY 34.77 | 3.17M |
| 2026-08-17 | CNY 35.54 | +1.75% | CNY 34.89 | CNY 35.75 | CNY 34.31 | 4.86M |
| 2026-08-14 | CNY 34.93 | +3.25% | CNY 33.66 | CNY 35.05 | CNY 33.66 | 4.66M |
| 2026-08-13 | CNY 33.83 | -2.65% | CNY 35.16 | CNY 35.16 | CNY 33.76 | 4.61M |
| 2026-08-12 | CNY 34.75 | +0.09% | CNY 34.56 | CNY 35.16 | CNY 34.06 | 3.27M |
| 2026-08-11 | CNY 34.72 | -1.89% | CNY 35.20 | CNY 35.30 | CNY 34.36 | 4.54M |
| 2026-08-10 | CNY 35.39 | +2.49% | CNY 34.58 | CNY 35.70 | CNY 34.51 | 5.21M |
| 2026-08-07 | CNY 34.53 | +0.03% | CNY 34.50 | CNY 34.87 | CNY 33.60 | 4.09M |
| 2026-08-06 | CNY 34.52 | +0.85% | CNY 34.26 | CNY 34.98 | CNY 33.88 | 5.47M |
| 2026-08-05 | CNY 34.23 | +0.74% | CNY 34.00 | CNY 34.95 | CNY 33.99 | 5.09M |
| 2026-08-04 | CNY 33.98 | +3.69% | CNY 32.77 | CNY 34.09 | CNY 32.10 | 5.40M |
| 2026-08-03 | CNY 32.77 | +1.55% | CNY 32.27 | CNY 33.67 | CNY 32.27 | 4.94M |
| 2026-07-31 | CNY 32.27 | +4.84% | CNY 31.01 | CNY 32.98 | CNY 31.00 | 6.28M |
| 2026-07-30 | CNY 30.78 | -6.73% | CNY 32.91 | CNY 33.00 | CNY 30.68 | 5.13M |
| 2026-07-29 | CNY 33.00 | -0.75% | CNY 33.30 | CNY 33.61 | CNY 32.13 | 4.57M |
| 2026-07-28 | CNY 33.25 | -1.89% | CNY 33.60 | CNY 34.40 | CNY 32.78 | 5.05M |
| 2026-07-27 | CNY 33.89 | +5.58% | CNY 32.20 | CNY 33.98 | CNY 31.85 | 5.95M |
| 2026-07-24 | CNY 32.10 | -2.28% | CNY 32.85 | CNY 33.10 | CNY 31.89 | 3.17M |
| 2026-07-23 | CNY 32.85 | +1.30% | CNY 32.30 | CNY 32.88 | CNY 32.08 | 3.71M |
| 2026-07-22 | CNY 32.43 | +0.15% | CNY 32.38 | CNY 33.00 | CNY 31.80 | 5.85M |
| 2026-07-21 | CNY 32.38 | -6.58% | CNY 35.09 | CNY 35.09 | CNY 31.19 | 11.01M |
| 2026-07-20 | CNY 34.66 | -6.20% | CNY 37.27 | CNY 38.47 | CNY 33.38 | 9.04M |
| 2026-07-17 | CNY 36.95 | -4.52% | CNY 38.50 | CNY 38.75 | CNY 36.14 | 6.32M |
| 2026-07-16 | CNY 38.70 | +2.46% | CNY 38.28 | CNY 40.49 | CNY 37.86 | 7.10M |
| 2026-07-15 | CNY 37.77 | -2.63% | CNY 38.31 | CNY 39.90 | CNY 37.44 | 6.42M |
| 2026-07-14 | CNY 38.79 | +4.36% | CNY 37.17 | CNY 38.95 | CNY 36.30 | 7.49M |
| 2026-07-13 | CNY 37.17 | +2.03% | CNY 36.25 | CNY 37.80 | CNY 34.60 | 10.25M |
| 2026-07-10 | CNY 36.43 | -1.33% | CNY 36.55 | CNY 37.89 | CNY 36.43 | 6.52M |
| 2026-07-09 | CNY 36.92 | -2.94% | CNY 38.20 | CNY 38.40 | CNY 34.76 | 12.73M |
| 2026-07-08 | CNY 38.04 | -6.79% | CNY 40.88 | CNY 40.98 | CNY 37.77 | 8.05M |
| 2026-07-07 | CNY 40.81 | -2.95% | CNY 42.70 | CNY 42.80 | CNY 40.52 | 8.07M |
| 2026-07-06 | CNY 42.05 | -4.93% | CNY 44.14 | CNY 45.45 | CNY 42.00 | 6.21M |
| 2026-07-03 | CNY 44.23 | +1.12% | CNY 44.52 | CNY 45.00 | CNY 43.20 | 5.68M |
| 2026-07-02 | CNY 43.74 | -4.46% | CNY 45.76 | CNY 46.79 | CNY 43.68 | 10.00M |
| 2026-07-01 | CNY 45.78 | +3.32% | CNY 44.46 | CNY 46.35 | CNY 43.90 | 7.81M |
| 2026-06-30 | CNY 44.31 | +3.89% | CNY 43.09 | CNY 45.00 | CNY 42.66 | 9.59M |
| 2026-06-29 | CNY 42.65 | -0.98% | CNY 43.20 | CNY 43.75 | CNY 40.46 | 10.99M |
| 2026-06-26 | CNY 43.07 | -3.21% | CNY 44.50 | CNY 44.50 | CNY 42.85 | 8.25M |
| 2026-06-25 | CNY 44.50 | +2.44% | CNY 43.01 | CNY 45.65 | CNY 42.32 | 12.84M |
| 2026-06-24 | CNY 43.44 | +0.18% | CNY 43.06 | CNY 47.70 | CNY 42.80 | 19.54M |
| 2026-06-23 | CNY 43.36 | +5.09% | CNY 42.01 | CNY 43.90 | CNY 41.52 | 10.68M |
| 2026-06-22 | CNY 41.26 | +0.93% | CNY 41.66 | CNY 42.18 | CNY 40.24 | 9.12M |
| 2026-06-18 | CNY 40.88 | +4.50% | CNY 38.95 | CNY 42.70 | CNY 38.80 | 10.88M |
| 2026-06-17 | CNY 39.12 | -0.66% | CNY 39.44 | CNY 40.26 | CNY 38.75 | 6.78M |
| 2026-06-16 | CNY 39.38 | +0.05% | CNY 39.53 | CNY 39.58 | CNY 38.40 | 5.55M |
| 2026-06-15 | CNY 39.36 | -1.30% | CNY 39.92 | CNY 40.38 | CNY 39.01 | 7.08M |
| 2026-06-12 | CNY 39.88 | +1.73% | CNY 39.50 | CNY 41.77 | CNY 39.00 | 11.40M |
| 2026-06-11 | CNY 39.20 | -1.43% | CNY 39.81 | CNY 39.81 | CNY 38.60 | 4.55M |
| 2026-06-10 | CNY 39.77 | +1.74% | CNY 38.70 | CNY 39.88 | CNY 38.30 | 5.73M |
| 2026-06-09 | CNY 39.09 | +2.06% | CNY 39.18 | CNY 39.50 | CNY 38.00 | 5.00M |
| 2026-06-08 | CNY 38.30 | -6.36% | CNY 39.72 | CNY 40.10 | CNY 37.80 | 8.07M |
| 2026-06-05 | CNY 40.90 | -3.61% | CNY 42.25 | CNY 42.40 | CNY 39.73 | 9.65M |
| 2026-06-04 | CNY 42.43 | -3.98% | CNY 44.19 | CNY 44.51 | CNY 42.21 | 5.37M |
| 2026-06-03 | CNY 44.19 | +1.47% | CNY 43.71 | CNY 45.00 | CNY 43.17 | 5.93M |
| 2026-06-02 | CNY 43.55 | -0.07% | CNY 43.58 | CNY 44.31 | CNY 41.49 | 6.62M |
| 2026-06-01 | CNY 43.58 | -2.55% | CNY 44.46 | CNY 44.59 | CNY 43.21 | 6.35M |
| 2026-05-29 | CNY 44.72 | -4.16% | CNY 46.66 | CNY 47.32 | CNY 43.86 | 7.59M |
| 2026-05-28 | CNY 46.66 | -0.28% | CNY 46.79 | CNY 46.79 | CNY 45.66 | 6.19M |
| 2026-05-27 | CNY 46.79 | -3.72% | CNY 48.08 | CNY 49.44 | CNY 46.00 | 7.22M |
| 2026-05-26 | CNY 48.60 | +0.43% | CNY 48.30 | CNY 49.50 | CNY 47.60 | 7.79M |