Zhejiang Wazam New Material Co., Ltd. Class A 603186
SSE · China · Non-Energy Minerals
CNY 212.66+0.66 (+0.31%)
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 212.66 | +0.31% | CNY 211.99 | CNY 219.77 | CNY 205.06 | 15.66M |
| 2026-09-29 | CNY 212.00 | +3.62% | CNY 203.00 | CNY 215.20 | CNY 201.10 | 14.54M |
| 2026-09-28 | CNY 204.60 | -4.08% | CNY 213.38 | CNY 219.20 | CNY 202.50 | 13.82M |
| 2026-09-24 | CNY 213.30 | -6.32% | CNY 228.60 | CNY 231.00 | CNY 212.18 | 14.44M |
| 2026-09-23 | CNY 227.70 | +0.53% | CNY 229.78 | CNY 232.90 | CNY 224.50 | 13.57M |
| 2026-09-22 | CNY 226.50 | -2.24% | CNY 237.99 | CNY 239.01 | CNY 225.52 | 16.21M |
| 2026-09-21 | CNY 231.70 | +2.17% | CNY 228.18 | CNY 235.89 | CNY 226.78 | 15.57M |
| 2026-09-18 | CNY 226.78 | -1.40% | CNY 237.94 | CNY 242.80 | CNY 220.10 | 22.91M |
| 2026-09-17 | CNY 230.00 | -9.45% | CNY 250.00 | CNY 253.00 | CNY 230.00 | 24.71M |
| 2026-09-16 | CNY 253.99 | +0.96% | CNY 260.00 | CNY 264.00 | CNY 241.00 | 27.48M |
| 2026-09-15 | CNY 251.57 | +10.00% | CNY 239.70 | CNY 251.57 | CNY 239.70 | 9.95M |
| 2026-09-14 | CNY 228.70 | +0.42% | CNY 221.74 | CNY 237.99 | CNY 217.42 | 21.47M |
| 2026-09-11 | CNY 227.74 | +4.47% | CNY 216.50 | CNY 236.88 | CNY 207.80 | 26.49M |
| 2026-09-10 | CNY 217.99 | +2.80% | CNY 212.00 | CNY 223.30 | CNY 204.28 | 25.18M |
| 2026-09-09 | CNY 212.06 | +10.00% | CNY 196.64 | CNY 212.06 | CNY 193.50 | 22.60M |
| 2026-09-08 | CNY 192.78 | +3.60% | CNY 191.00 | CNY 202.00 | CNY 191.00 | 26.63M |
| 2026-09-07 | CNY 186.09 | +10.00% | CNY 174.20 | CNY 186.09 | CNY 172.64 | 20.51M |
| 2026-09-04 | CNY 169.17 | -6.20% | CNY 183.62 | CNY 187.99 | CNY 167.50 | 17.32M |
| 2026-09-03 | CNY 180.36 | -0.52% | CNY 184.00 | CNY 184.98 | CNY 173.56 | 15.86M |
| 2026-09-02 | CNY 181.31 | +5.99% | CNY 169.46 | CNY 184.49 | CNY 169.46 | 25.32M |
| 2026-09-01 | CNY 171.07 | -6.26% | CNY 180.91 | CNY 181.99 | CNY 167.59 | 18.55M |
| 2026-08-31 | CNY 182.50 | -0.60% | CNY 178.00 | CNY 188.47 | CNY 178.00 | 23.04M |
| 2026-08-28 | CNY 183.60 | +0.11% | CNY 183.94 | CNY 197.77 | CNY 182.98 | 26.08M |
| 2026-08-27 | CNY 183.39 | +4.59% | CNY 179.81 | CNY 188.88 | CNY 172.67 | 29.36M |
| 2026-08-26 | CNY 175.35 | +0.40% | CNY 177.21 | CNY 180.79 | CNY 165.88 | 24.74M |
| 2026-08-25 | CNY 174.65 | +5.67% | CNY 164.00 | CNY 175.00 | CNY 163.26 | 25.81M |
| 2026-08-24 | CNY 165.28 | -4.11% | CNY 172.90 | CNY 174.99 | CNY 160.67 | 18.55M |
| 2026-08-21 | CNY 172.37 | +5.10% | CNY 163.38 | CNY 180.40 | CNY 163.38 | 26.84M |
| 2026-08-20 | CNY 164.00 | -6.29% | CNY 173.47 | CNY 173.47 | CNY 161.00 | 26.29M |
| 2026-08-19 | CNY 175.00 | -4.99% | CNY 174.99 | CNY 198.00 | CNY 165.78 | 40.45M |
| 2026-08-18 | CNY 184.20 | -0.06% | CNY 202.70 | CNY 202.70 | CNY 182.98 | 30.84M |
| 2026-08-17 | CNY 184.31 | +10.00% | CNY 184.31 | CNY 184.31 | CNY 180.00 | 4.69M |
| 2026-08-14 | CNY 167.55 | +10.00% | CNY 155.10 | CNY 167.55 | CNY 155.10 | 9.44M |
| 2026-08-13 | CNY 152.32 | -2.05% | CNY 161.99 | CNY 167.68 | CNY 151.40 | 22.42M |
| 2026-08-12 | CNY 155.50 | +5.07% | CNY 147.75 | CNY 156.82 | CNY 147.75 | 18.84M |
| 2026-08-11 | CNY 148.00 | -2.63% | CNY 147.90 | CNY 153.00 | CNY 143.26 | 20.63M |
| 2026-08-10 | CNY 152.00 | +6.29% | CNY 150.00 | CNY 154.80 | CNY 141.08 | 30.34M |
| 2026-08-07 | CNY 143.00 | +10.00% | CNY 132.30 | CNY 143.00 | CNY 132.30 | 17.02M |
| 2026-08-06 | CNY 130.00 | +8.96% | CNY 122.00 | CNY 131.24 | CNY 122.00 | 23.88M |
| 2026-08-05 | CNY 119.31 | +10.00% | CNY 109.44 | CNY 119.31 | CNY 107.44 | 14.28M |
| 2026-08-04 | CNY 108.46 | +10.00% | CNY 100.57 | CNY 108.46 | CNY 98.01 | 11.84M |
| 2026-08-03 | CNY 98.60 | -8.70% | CNY 106.00 | CNY 107.45 | CNY 97.80 | 14.79M |
| 2026-07-31 | CNY 107.99 | +6.07% | CNY 111.99 | CNY 111.99 | CNY 106.95 | 17.01M |
| 2026-07-30 | CNY 101.81 | -9.44% | CNY 112.65 | CNY 113.81 | CNY 101.44 | 14.39M |
| 2026-07-29 | CNY 112.42 | -7.61% | CNY 118.02 | CNY 120.70 | CNY 109.51 | 18.22M |
| 2026-07-28 | CNY 121.68 | -10.00% | CNY 128.44 | CNY 131.66 | CNY 121.68 | 9.39M |
| 2026-07-27 | CNY 135.20 | +8.59% | CNY 126.24 | CNY 136.95 | CNY 120.61 | 13.10M |
| 2026-07-24 | CNY 124.50 | -6.78% | CNY 129.78 | CNY 135.16 | CNY 124.18 | 14.02M |
| 2026-07-23 | CNY 133.55 | -3.78% | CNY 141.58 | CNY 149.16 | CNY 133.13 | 16.03M |
| 2026-07-22 | CNY 138.80 | -6.22% | CNY 142.99 | CNY 156.45 | CNY 136.50 | 23.08M |
| 2026-07-21 | CNY 148.00 | +3.23% | CNY 140.51 | CNY 149.49 | CNY 129.03 | 26.37M |
| 2026-07-20 | CNY 143.37 | -10.00% | CNY 163.00 | CNY 163.55 | CNY 143.37 | 13.75M |
| 2026-07-17 | CNY 159.30 | -10.00% | CNY 178.00 | CNY 184.16 | CNY 159.30 | 20.00M |
| 2026-07-16 | CNY 177.00 | +2.29% | CNY 169.12 | CNY 190.33 | CNY 166.01 | 21.16M |
| 2026-07-15 | CNY 173.03 | -2.25% | CNY 183.60 | CNY 186.50 | CNY 170.16 | 19.59M |
| 2026-07-14 | CNY 177.01 | +10.00% | CNY 161.72 | CNY 177.01 | CNY 161.70 | 20.76M |
| 2026-07-13 | CNY 160.92 | -10.00% | CNY 172.00 | CNY 179.72 | CNY 160.92 | 12.77M |
| 2026-07-10 | CNY 178.80 | -5.23% | CNY 189.50 | CNY 193.58 | CNY 178.00 | 12.24M |
| 2026-07-09 | CNY 188.66 | +6.08% | CNY 181.41 | CNY 189.90 | CNY 177.00 | 11.77M |
| 2026-07-08 | CNY 177.85 | -3.90% | CNY 189.00 | CNY 192.06 | CNY 176.17 | 8.50M |
| 2026-07-07 | CNY 185.06 | -0.79% | CNY 186.00 | CNY 193.90 | CNY 182.44 | 10.06M |
| 2026-07-06 | CNY 186.53 | -6.73% | CNY 203.00 | CNY 209.50 | CNY 179.99 | 14.27M |
| 2026-07-03 | CNY 199.99 | +2.04% | CNY 196.31 | CNY 209.71 | CNY 190.00 | 13.73M |
| 2026-07-02 | CNY 196.00 | -7.94% | CNY 208.07 | CNY 211.00 | CNY 192.43 | 12.86M |
| 2026-07-01 | CNY 212.91 | -5.50% | CNY 222.00 | CNY 227.00 | CNY 210.58 | 12.43M |
| 2026-06-30 | CNY 225.30 | -0.99% | CNY 224.99 | CNY 228.56 | CNY 215.10 | 16.31M |
| 2026-06-29 | CNY 227.55 | -7.97% | CNY 246.96 | CNY 250.00 | CNY 222.53 | 16.45M |
| 2026-06-26 | CNY 247.25 | -5.92% | CNY 261.12 | CNY 267.59 | CNY 242.52 | 11.56M |
| 2026-06-25 | CNY 262.80 | +4.94% | CNY 250.50 | CNY 269.87 | CNY 241.92 | 14.68M |
| 2026-06-24 | CNY 250.44 | +8.13% | CNY 236.00 | CNY 254.76 | CNY 234.03 | 15.99M |
| 2026-06-23 | CNY 231.60 | -7.06% | CNY 248.94 | CNY 248.94 | CNY 229.50 | 13.32M |
| 2026-06-22 | CNY 249.19 | +4.65% | CNY 238.11 | CNY 258.00 | CNY 229.39 | 19.51M |
| 2026-06-18 | CNY 238.11 | +5.05% | CNY 223.38 | CNY 239.99 | CNY 221.22 | 17.68M |
| 2026-06-17 | CNY 226.67 | +10.00% | CNY 215.00 | CNY 226.67 | CNY 214.30 | 16.04M |
| 2026-06-16 | CNY 206.06 | +10.00% | CNY 200.06 | CNY 206.06 | CNY 198.00 | 5.79M |
| 2026-06-15 | CNY 187.33 | +10.00% | CNY 178.47 | CNY 187.33 | CNY 178.00 | 6.15M |
| 2026-06-12 | CNY 170.30 | -0.05% | CNY 176.00 | CNY 187.42 | CNY 170.05 | 21.21M |
| 2026-06-11 | CNY 170.38 | +4.32% | CNY 166.01 | CNY 174.42 | CNY 159.01 | 19.74M |
| 2026-06-10 | CNY 163.32 | +9.15% | CNY 152.50 | CNY 164.59 | CNY 152.50 | 22.15M |
| 2026-06-09 | CNY 149.63 | +10.00% | CNY 143.00 | CNY 149.63 | CNY 137.80 | 19.56M |
| 2026-06-08 | CNY 136.03 | +10.00% | CNY 115.24 | CNY 136.03 | CNY 114.50 | 24.68M |
| 2026-06-05 | CNY 123.66 | +0.07% | CNY 120.60 | CNY 129.50 | CNY 118.12 | 14.95M |
| 2026-06-04 | CNY 123.57 | +4.27% | CNY 118.51 | CNY 125.88 | CNY 115.97 | 13.83M |
| 2026-06-03 | CNY 118.51 | -2.52% | CNY 120.09 | CNY 123.58 | CNY 116.00 | 14.90M |
| 2026-06-02 | CNY 121.57 | +1.04% | CNY 121.20 | CNY 123.20 | CNY 114.17 | 15.11M |
| 2026-06-01 | CNY 120.32 | -8.92% | CNY 130.00 | CNY 130.76 | CNY 120.00 | 16.96M |
| 2026-05-29 | CNY 132.10 | -0.02% | CNY 131.40 | CNY 138.95 | CNY 129.18 | 16.06M |
| 2026-05-28 | CNY 132.12 | +2.78% | CNY 124.01 | CNY 133.66 | CNY 120.18 | 15.91M |
| 2026-05-27 | CNY 128.55 | -3.05% | CNY 129.50 | CNY 138.99 | CNY 126.13 | 16.54M |
| 2026-05-26 | CNY 132.60 | +1.03% | CNY 125.99 | CNY 139.22 | CNY 121.20 | 22.13M |