Zhejiang Walrus New Material Co., Ltd. Class A 003011
SZSE · China · Producer Manufacturing
CNY 19.73-0.35 (-1.74%)
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 19.73 | -1.74% | CNY 20.09 | CNY 20.25 | CNY 19.64 | 1.65M |
| 2026-09-29 | CNY 20.08 | +0.90% | CNY 19.73 | CNY 20.28 | CNY 19.52 | 1.75M |
| 2026-09-28 | CNY 19.90 | -0.40% | CNY 20.00 | CNY 20.09 | CNY 19.45 | 4.41M |
| 2026-09-24 | CNY 19.98 | -3.85% | CNY 20.59 | CNY 20.68 | CNY 19.90 | 4.12M |
| 2026-09-23 | CNY 20.78 | +4.84% | CNY 19.82 | CNY 20.99 | CNY 19.60 | 4.55M |
| 2026-09-22 | CNY 19.82 | +1.54% | CNY 19.64 | CNY 20.08 | CNY 19.45 | 2.47M |
| 2026-09-21 | CNY 19.52 | +1.67% | CNY 19.25 | CNY 19.73 | CNY 19.20 | 2.28M |
| 2026-09-18 | CNY 19.20 | -0.41% | CNY 19.37 | CNY 19.70 | CNY 19.20 | 1.55M |
| 2026-09-17 | CNY 19.28 | +0.84% | CNY 19.02 | CNY 19.43 | CNY 18.88 | 1.50M |
| 2026-09-16 | CNY 19.12 | +0.26% | CNY 18.96 | CNY 19.27 | CNY 18.57 | 1.79M |
| 2026-09-15 | CNY 19.07 | -3.15% | CNY 19.60 | CNY 19.83 | CNY 19.00 | 1.76M |
| 2026-09-14 | CNY 19.69 | +0.41% | CNY 19.41 | CNY 19.90 | CNY 19.29 | 1.32M |
| 2026-09-11 | CNY 19.61 | -1.95% | CNY 19.86 | CNY 19.87 | CNY 19.13 | 2.34M |
| 2026-09-10 | CNY 20.00 | -2.01% | CNY 20.40 | CNY 20.47 | CNY 19.95 | 1.58M |
| 2026-09-09 | CNY 20.41 | -1.11% | CNY 20.63 | CNY 20.84 | CNY 20.30 | 1.73M |
| 2026-09-08 | CNY 20.64 | +1.98% | CNY 20.32 | CNY 20.72 | CNY 20.15 | 2.30M |
| 2026-09-07 | CNY 20.24 | -0.64% | CNY 20.37 | CNY 20.62 | CNY 20.09 | 2.72M |
| 2026-09-04 | CNY 20.37 | -0.92% | CNY 20.71 | CNY 21.00 | CNY 20.28 | 2.12M |
| 2026-09-03 | CNY 20.56 | -1.06% | CNY 20.76 | CNY 21.06 | CNY 20.22 | 2.29M |
| 2026-09-02 | CNY 20.78 | -0.67% | CNY 20.70 | CNY 20.89 | CNY 20.43 | 1.69M |
| 2026-09-01 | CNY 20.92 | +0.14% | CNY 20.84 | CNY 21.10 | CNY 20.60 | 2.25M |
| 2026-08-31 | CNY 20.89 | -0.05% | CNY 20.49 | CNY 21.18 | CNY 20.34 | 2.78M |
| 2026-08-28 | CNY 20.90 | +2.35% | CNY 20.42 | CNY 21.00 | CNY 20.36 | 1.92M |
| 2026-08-27 | CNY 20.42 | -1.35% | CNY 20.70 | CNY 20.72 | CNY 20.35 | 1.55M |
| 2026-08-26 | CNY 20.70 | -0.48% | CNY 20.80 | CNY 20.88 | CNY 20.46 | 1.42M |
| 2026-08-25 | CNY 20.80 | +2.41% | CNY 20.31 | CNY 20.90 | CNY 20.02 | 2.07M |
| 2026-08-24 | CNY 20.31 | -1.65% | CNY 20.64 | CNY 20.79 | CNY 20.01 | 2.29M |
| 2026-08-21 | CNY 20.65 | -0.29% | CNY 20.73 | CNY 20.84 | CNY 20.30 | 1.78M |
| 2026-08-20 | CNY 20.71 | +2.42% | CNY 20.52 | CNY 20.90 | CNY 20.26 | 2.04M |
| 2026-08-19 | CNY 20.22 | -4.58% | CNY 21.00 | CNY 21.13 | CNY 20.08 | 2.67M |
| 2026-08-18 | CNY 21.19 | +0.47% | CNY 20.99 | CNY 21.28 | CNY 20.83 | 2.60M |
| 2026-08-17 | CNY 21.09 | +6.35% | CNY 19.83 | CNY 21.18 | CNY 19.69 | 3.88M |
| 2026-08-14 | CNY 19.83 | +1.12% | CNY 19.59 | CNY 20.04 | CNY 19.51 | 1.71M |
| 2026-08-13 | CNY 19.61 | -2.00% | CNY 20.08 | CNY 20.20 | CNY 19.57 | 2.04M |
| 2026-08-12 | CNY 20.01 | -0.94% | CNY 20.19 | CNY 20.42 | CNY 19.98 | 2.52M |
| 2026-08-11 | CNY 20.20 | +2.02% | CNY 19.80 | CNY 20.50 | CNY 19.38 | 3.56M |
| 2026-08-10 | CNY 19.80 | +0.56% | CNY 19.69 | CNY 19.91 | CNY 18.75 | 2.73M |
| 2026-08-07 | CNY 19.69 | +3.47% | CNY 19.03 | CNY 19.90 | CNY 18.83 | 4.20M |
| 2026-08-06 | CNY 19.03 | +2.04% | CNY 18.65 | CNY 19.11 | CNY 18.50 | 2.47M |
| 2026-08-05 | CNY 18.65 | +0.65% | CNY 18.63 | CNY 18.85 | CNY 18.32 | 2.58M |
| 2026-08-04 | CNY 18.53 | +1.48% | CNY 18.38 | CNY 18.86 | CNY 18.37 | 2.40M |
| 2026-08-03 | CNY 18.26 | +2.93% | CNY 17.80 | CNY 18.30 | CNY 17.78 | 2.16M |
| 2026-07-31 | CNY 17.74 | +4.72% | CNY 17.07 | CNY 17.88 | CNY 17.05 | 2.96M |
| 2026-07-30 | CNY 16.94 | -1.97% | CNY 17.28 | CNY 17.68 | CNY 16.80 | 2.42M |
| 2026-07-29 | CNY 17.28 | +0.93% | CNY 17.19 | CNY 17.56 | CNY 16.93 | 2.26M |
| 2026-07-28 | CNY 17.12 | +0.35% | CNY 16.85 | CNY 17.30 | CNY 16.72 | 2.02M |
| 2026-07-27 | CNY 17.06 | +1.79% | CNY 16.75 | CNY 17.29 | CNY 16.45 | 2.38M |
| 2026-07-24 | CNY 16.76 | -1.18% | CNY 16.95 | CNY 17.15 | CNY 16.42 | 1.66M |
| 2026-07-23 | CNY 16.96 | +3.04% | CNY 16.45 | CNY 16.98 | CNY 16.14 | 2.20M |
| 2026-07-22 | CNY 16.46 | -0.90% | CNY 16.30 | CNY 16.95 | CNY 16.25 | 2.25M |
| 2026-07-21 | CNY 16.61 | +0.24% | CNY 16.70 | CNY 17.11 | CNY 15.51 | 5.92M |
| 2026-07-20 | CNY 16.57 | -6.33% | CNY 17.59 | CNY 18.08 | CNY 16.32 | 3.46M |
| 2026-07-17 | CNY 17.69 | -2.91% | CNY 18.26 | CNY 18.58 | CNY 17.40 | 2.94M |
| 2026-07-16 | CNY 18.22 | +1.22% | CNY 17.77 | CNY 18.35 | CNY 17.70 | 1.87M |
| 2026-07-15 | CNY 18.00 | +0.45% | CNY 17.85 | CNY 18.31 | CNY 17.82 | 2.08M |
| 2026-07-14 | CNY 17.92 | +3.64% | CNY 17.19 | CNY 18.40 | CNY 17.13 | 2.77M |
| 2026-07-13 | CNY 17.29 | -7.34% | CNY 18.51 | CNY 18.86 | CNY 17.23 | 3.10M |
| 2026-07-10 | CNY 18.66 | +0.86% | CNY 18.34 | CNY 18.98 | CNY 18.20 | 2.39M |
| 2026-07-09 | CNY 18.50 | +1.15% | CNY 18.40 | CNY 18.65 | CNY 17.65 | 3.03M |
| 2026-07-08 | CNY 18.29 | -3.18% | CNY 19.07 | CNY 19.20 | CNY 18.18 | 2.53M |
| 2026-07-07 | CNY 18.89 | -4.35% | CNY 19.70 | CNY 20.86 | CNY 18.77 | 3.76M |
| 2026-07-06 | CNY 19.75 | -5.50% | CNY 20.90 | CNY 21.01 | CNY 19.41 | 6.09M |
| 2026-07-03 | CNY 20.90 | +10.00% | CNY 19.00 | CNY 20.90 | CNY 18.76 | 7.12M |
| 2026-07-02 | CNY 19.00 | +5.56% | CNY 18.00 | CNY 19.71 | CNY 17.84 | 5.19M |
| 2026-07-01 | CNY 18.00 | -0.94% | CNY 18.01 | CNY 18.29 | CNY 17.60 | 3.26M |
| 2026-06-30 | CNY 18.17 | -1.52% | CNY 18.40 | CNY 18.63 | CNY 18.02 | 3.15M |
| 2026-06-29 | CNY 18.45 | -3.40% | CNY 19.06 | CNY 19.61 | CNY 18.12 | 3.04M |
| 2026-06-26 | CNY 19.10 | -2.95% | CNY 19.54 | CNY 19.59 | CNY 18.60 | 3.71M |
| 2026-06-25 | CNY 19.68 | -4.23% | CNY 20.87 | CNY 21.22 | CNY 19.44 | 4.28M |
| 2026-06-24 | CNY 20.55 | +2.04% | CNY 20.14 | CNY 20.77 | CNY 19.86 | 3.88M |
| 2026-06-23 | CNY 20.14 | +5.45% | CNY 19.07 | CNY 20.90 | CNY 18.90 | 6.74M |
| 2026-06-22 | CNY 19.10 | -7.64% | CNY 19.96 | CNY 19.96 | CNY 18.62 | 5.84M |
| 2026-06-18 | CNY 20.68 | +8.78% | CNY 18.79 | CNY 20.79 | CNY 18.11 | 9.75M |
| 2026-06-17 | CNY 19.01 | -1.66% | CNY 19.13 | CNY 19.55 | CNY 18.85 | 2.91M |
| 2026-06-16 | CNY 19.33 | -0.62% | CNY 19.21 | CNY 19.58 | CNY 18.65 | 3.23M |
| 2026-06-15 | CNY 19.45 | -0.46% | CNY 19.63 | CNY 20.21 | CNY 19.23 | 2.66M |
| 2026-06-12 | CNY 19.54 | -0.05% | CNY 19.84 | CNY 20.11 | CNY 19.32 | 2.47M |
| 2026-06-11 | CNY 19.55 | -0.66% | CNY 19.48 | CNY 19.90 | CNY 19.03 | 2.47M |
| 2026-06-10 | CNY 19.68 | -2.72% | CNY 19.91 | CNY 20.37 | CNY 19.43 | 2.71M |
| 2026-06-09 | CNY 20.23 | -0.34% | CNY 20.66 | CNY 20.88 | CNY 19.80 | 3.10M |
| 2026-06-08 | CNY 20.30 | -6.28% | CNY 21.96 | CNY 22.15 | CNY 20.06 | 5.27M |
| 2026-06-05 | CNY 21.66 | -4.58% | CNY 22.30 | CNY 24.55 | CNY 21.47 | 9.67M |
| 2026-06-04 | CNY 22.70 | +9.98% | CNY 20.46 | CNY 22.70 | CNY 20.46 | 7.91M |
| 2026-06-03 | CNY 20.64 | -1.29% | CNY 20.96 | CNY 21.22 | CNY 20.42 | 2.45M |
| 2026-06-02 | CNY 20.91 | -3.82% | CNY 21.83 | CNY 21.98 | CNY 20.70 | 2.46M |
| 2026-06-01 | CNY 21.74 | +2.21% | CNY 21.06 | CNY 21.98 | CNY 21.06 | 1.88M |
| 2026-05-29 | CNY 21.27 | -5.00% | CNY 22.53 | CNY 22.53 | CNY 21.11 | 2.53M |
| 2026-05-28 | CNY 22.39 | +0.90% | CNY 22.07 | CNY 22.69 | CNY 21.58 | 2.61M |
| 2026-05-27 | CNY 22.19 | -2.89% | CNY 22.89 | CNY 23.12 | CNY 21.96 | 3.34M |
| 2026-05-26 | CNY 22.85 | -2.85% | CNY 23.52 | CNY 23.63 | CNY 22.41 | 4.54M |