Zhejiang Wanfeng Chemical Co., Ltd. Class A 603172
SSE · China · Process Industries
CNY 19.98+0.17 (+0.86%)
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 19.98 | +0.86% | CNY 19.89 | CNY 21.18 | CNY 19.55 | 4.65M |
| 2026-09-29 | CNY 19.81 | +1.80% | CNY 19.49 | CNY 20.06 | CNY 19.25 | 1.96M |
| 2026-09-28 | CNY 19.46 | -0.66% | CNY 19.69 | CNY 19.73 | CNY 19.10 | 1.74M |
| 2026-09-24 | CNY 19.59 | -1.16% | CNY 19.75 | CNY 19.90 | CNY 19.50 | 1.38M |
| 2026-09-23 | CNY 19.82 | -0.20% | CNY 19.83 | CNY 20.18 | CNY 19.51 | 2.37M |
| 2026-09-22 | CNY 19.86 | +4.36% | CNY 19.00 | CNY 20.80 | CNY 19.00 | 3.96M |
| 2026-09-21 | CNY 19.03 | +2.48% | CNY 18.55 | CNY 19.12 | CNY 18.55 | 1.33M |
| 2026-09-18 | CNY 18.57 | 0.00% | CNY 18.73 | CNY 18.88 | CNY 18.53 | 1.22M |
| 2026-09-17 | CNY 18.57 | -0.21% | CNY 18.52 | CNY 18.65 | CNY 18.29 | 1.32M |
| 2026-09-16 | CNY 18.61 | +3.16% | CNY 17.95 | CNY 18.74 | CNY 17.61 | 2.05M |
| 2026-09-15 | CNY 18.04 | -0.99% | CNY 18.22 | CNY 18.40 | CNY 17.89 | 1.34M |
| 2026-09-14 | CNY 18.22 | +0.66% | CNY 18.09 | CNY 18.35 | CNY 17.95 | 1.36M |
| 2026-09-11 | CNY 18.10 | -3.98% | CNY 18.92 | CNY 18.93 | CNY 17.75 | 2.27M |
| 2026-09-10 | CNY 18.85 | -0.32% | CNY 18.95 | CNY 19.19 | CNY 18.71 | 1.90M |
| 2026-09-09 | CNY 18.91 | +0.37% | CNY 19.10 | CNY 19.12 | CNY 18.65 | 1.50M |
| 2026-09-08 | CNY 18.84 | +0.53% | CNY 18.78 | CNY 18.88 | CNY 18.60 | 1.58M |
| 2026-09-07 | CNY 18.74 | -0.69% | CNY 18.76 | CNY 19.10 | CNY 18.69 | 1.49M |
| 2026-09-04 | CNY 18.87 | +0.48% | CNY 18.86 | CNY 19.22 | CNY 18.70 | 2.17M |
| 2026-09-03 | CNY 18.78 | -1.57% | CNY 19.08 | CNY 19.28 | CNY 18.78 | 2.58M |
| 2026-09-02 | CNY 19.08 | -1.09% | CNY 19.16 | CNY 19.49 | CNY 18.93 | 3.07M |
| 2026-09-01 | CNY 19.29 | +2.33% | CNY 18.87 | CNY 19.46 | CNY 18.80 | 5.34M |
| 2026-08-31 | CNY 18.85 | -3.33% | CNY 19.00 | CNY 19.35 | CNY 18.70 | 6.30M |
| 2026-08-28 | CNY 19.50 | +5.98% | CNY 18.40 | CNY 19.98 | CNY 17.92 | 8.06M |
| 2026-08-27 | CNY 18.40 | +5.44% | CNY 17.49 | CNY 18.56 | CNY 17.27 | 2.74M |
| 2026-08-26 | CNY 17.45 | -0.51% | CNY 17.46 | CNY 17.66 | CNY 17.23 | 975.64K |
| 2026-08-25 | CNY 17.54 | +0.98% | CNY 17.30 | CNY 17.60 | CNY 17.13 | 980.94K |
| 2026-08-24 | CNY 17.37 | -0.74% | CNY 17.62 | CNY 17.68 | CNY 17.15 | 874.80K |
| 2026-08-21 | CNY 17.50 | -0.34% | CNY 17.55 | CNY 17.60 | CNY 17.09 | 1.31M |
| 2026-08-20 | CNY 17.56 | +2.57% | CNY 17.37 | CNY 17.75 | CNY 17.14 | 1.36M |
| 2026-08-19 | CNY 17.12 | -4.46% | CNY 17.92 | CNY 17.92 | CNY 17.10 | 1.26M |
| 2026-08-18 | CNY 17.92 | +0.39% | CNY 17.95 | CNY 18.01 | CNY 17.61 | 1.58M |
| 2026-08-17 | CNY 17.85 | +2.70% | CNY 17.45 | CNY 17.88 | CNY 17.26 | 1.38M |
| 2026-08-14 | CNY 17.38 | -1.25% | CNY 17.64 | CNY 17.68 | CNY 17.23 | 1.58M |
| 2026-08-13 | CNY 17.60 | -3.03% | CNY 18.38 | CNY 18.38 | CNY 17.60 | 1.69M |
| 2026-08-12 | CNY 18.15 | +3.12% | CNY 17.52 | CNY 18.15 | CNY 17.52 | 1.36M |
| 2026-08-11 | CNY 17.60 | +0.40% | CNY 17.50 | CNY 17.84 | CNY 17.19 | 1.85M |
| 2026-08-10 | CNY 17.53 | +3.85% | CNY 16.95 | CNY 17.54 | CNY 16.85 | 1.51M |
| 2026-08-07 | CNY 16.88 | -0.53% | CNY 16.85 | CNY 16.98 | CNY 16.56 | 1.36M |
| 2026-08-06 | CNY 16.97 | +0.77% | CNY 16.83 | CNY 17.02 | CNY 16.54 | 1.32M |
| 2026-08-05 | CNY 16.84 | +1.32% | CNY 16.61 | CNY 16.87 | CNY 16.42 | 1.68M |
| 2026-08-04 | CNY 16.62 | +1.78% | CNY 16.43 | CNY 16.80 | CNY 16.33 | 1.84M |
| 2026-08-03 | CNY 16.33 | +3.95% | CNY 15.80 | CNY 16.44 | CNY 15.71 | 2.14M |
| 2026-07-31 | CNY 15.71 | +1.29% | CNY 15.60 | CNY 16.07 | CNY 15.51 | 1.63M |
| 2026-07-30 | CNY 15.51 | -0.89% | CNY 15.50 | CNY 16.14 | CNY 15.40 | 2.31M |
| 2026-07-29 | CNY 15.65 | +3.64% | CNY 15.12 | CNY 15.86 | CNY 15.08 | 2.20M |
| 2026-07-28 | CNY 15.10 | +0.20% | CNY 15.07 | CNY 15.35 | CNY 14.97 | 1.77M |
| 2026-07-27 | CNY 15.07 | +2.94% | CNY 14.68 | CNY 15.17 | CNY 14.47 | 1.26M |
| 2026-07-24 | CNY 14.64 | -2.98% | CNY 15.15 | CNY 15.19 | CNY 14.45 | 1.37M |
| 2026-07-23 | CNY 15.09 | +4.07% | CNY 14.48 | CNY 15.17 | CNY 14.34 | 1.63M |
| 2026-07-22 | CNY 14.50 | -1.09% | CNY 14.67 | CNY 14.86 | CNY 14.21 | 1.46M |
| 2026-07-21 | CNY 14.66 | -1.08% | CNY 15.01 | CNY 15.01 | CNY 13.34 | 2.89M |
| 2026-07-20 | CNY 14.82 | -4.69% | CNY 15.42 | CNY 16.09 | CNY 14.58 | 2.61M |
| 2026-07-17 | CNY 15.55 | -4.31% | CNY 16.44 | CNY 16.54 | CNY 15.40 | 2.28M |
| 2026-07-16 | CNY 16.25 | -2.29% | CNY 16.50 | CNY 16.66 | CNY 16.13 | 1.61M |
| 2026-07-15 | CNY 16.63 | +1.16% | CNY 16.39 | CNY 16.88 | CNY 16.26 | 1.55M |
| 2026-07-14 | CNY 16.44 | +2.88% | CNY 15.93 | CNY 16.55 | CNY 15.73 | 1.95M |
| 2026-07-13 | CNY 15.98 | -3.56% | CNY 16.65 | CNY 16.65 | CNY 15.91 | 1.46M |
| 2026-07-10 | CNY 16.57 | +2.28% | CNY 16.09 | CNY 16.98 | CNY 16.01 | 2.05M |
| 2026-07-09 | CNY 16.20 | -0.80% | CNY 16.32 | CNY 16.50 | CNY 15.70 | 1.79M |
| 2026-07-08 | CNY 16.33 | -1.92% | CNY 16.60 | CNY 16.63 | CNY 16.11 | 1.43M |
| 2026-07-07 | CNY 16.65 | -2.92% | CNY 17.33 | CNY 17.35 | CNY 16.56 | 1.76M |
| 2026-07-06 | CNY 17.15 | -2.56% | CNY 17.60 | CNY 17.89 | CNY 17.11 | 1.79M |
| 2026-07-03 | CNY 17.60 | -1.01% | CNY 17.87 | CNY 18.10 | CNY 17.07 | 3.10M |
| 2026-07-02 | CNY 17.78 | +6.15% | CNY 16.68 | CNY 17.83 | CNY 16.59 | 3.36M |
| 2026-07-01 | CNY 16.75 | +1.95% | CNY 16.42 | CNY 17.00 | CNY 16.15 | 2.76M |
| 2026-06-30 | CNY 16.43 | -1.02% | CNY 16.57 | CNY 16.86 | CNY 16.30 | 1.73M |
| 2026-06-29 | CNY 16.60 | -1.31% | CNY 16.89 | CNY 17.07 | CNY 16.16 | 2.32M |
| 2026-06-26 | CNY 16.82 | -3.50% | CNY 17.43 | CNY 17.43 | CNY 16.69 | 2.02M |
| 2026-06-25 | CNY 17.43 | -4.34% | CNY 18.25 | CNY 18.27 | CNY 17.42 | 2.57M |
| 2026-06-24 | CNY 18.22 | -3.29% | CNY 19.23 | CNY 19.23 | CNY 17.90 | 2.31M |
| 2026-06-23 | CNY 18.84 | +2.11% | CNY 18.42 | CNY 19.41 | CNY 18.31 | 2.55M |
| 2026-06-22 | CNY 18.45 | +3.89% | CNY 17.60 | CNY 18.48 | CNY 17.41 | 2.71M |
| 2026-06-18 | CNY 17.76 | -2.26% | CNY 17.95 | CNY 18.18 | CNY 17.76 | 2.14M |
| 2026-06-17 | CNY 18.17 | -4.12% | CNY 18.95 | CNY 18.95 | CNY 18.09 | 1.95M |
| 2026-06-16 | CNY 18.95 | -2.02% | CNY 19.36 | CNY 19.36 | CNY 18.74 | 2.54M |
| 2026-06-15 | CNY 19.34 | +1.52% | CNY 19.14 | CNY 19.68 | CNY 19.07 | 2.36M |
| 2026-06-12 | CNY 19.05 | +2.97% | CNY 18.83 | CNY 19.37 | CNY 18.25 | 2.36M |
| 2026-06-11 | CNY 18.50 | -1.49% | CNY 18.71 | CNY 18.90 | CNY 18.27 | 1.40M |
| 2026-06-10 | CNY 18.78 | +0.16% | CNY 18.76 | CNY 19.20 | CNY 18.31 | 2.23M |
| 2026-06-09 | CNY 18.75 | +2.29% | CNY 18.79 | CNY 18.94 | CNY 18.30 | 2.36M |
| 2026-06-08 | CNY 18.33 | -4.03% | CNY 18.70 | CNY 19.20 | CNY 18.06 | 1.98M |
| 2026-06-05 | CNY 19.10 | +0.53% | CNY 19.11 | CNY 19.35 | CNY 18.45 | 2.06M |
| 2026-06-04 | CNY 19.00 | -2.36% | CNY 19.35 | CNY 19.54 | CNY 18.90 | 1.47M |
| 2026-06-03 | CNY 19.46 | -1.77% | CNY 19.81 | CNY 20.09 | CNY 19.21 | 1.87M |
| 2026-06-02 | CNY 19.81 | -3.88% | CNY 20.59 | CNY 20.79 | CNY 19.50 | 2.04M |
| 2026-06-01 | CNY 20.61 | +4.46% | CNY 19.76 | CNY 21.23 | CNY 19.53 | 3.34M |
| 2026-05-29 | CNY 19.73 | -1.99% | CNY 20.18 | CNY 20.55 | CNY 19.55 | 2.77M |
| 2026-05-28 | CNY 20.13 | +0.25% | CNY 20.20 | CNY 20.45 | CNY 19.75 | 2.08M |
| 2026-05-27 | CNY 20.08 | -3.88% | CNY 20.91 | CNY 20.95 | CNY 19.91 | 2.57M |
| 2026-05-26 | CNY 20.89 | -1.60% | CNY 21.01 | CNY 21.68 | CNY 20.65 | 2.54M |