Warom Technology, Inc. Co. Class A 603855
SSE · China · Producer Manufacturing
CNY 16.82-0.11 (-0.65%)
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 16.82 | -0.65% | CNY 16.93 | CNY 17.04 | CNY 16.71 | 1.33M |
| 2026-09-29 | CNY 16.93 | -0.76% | CNY 17.07 | CNY 17.10 | CNY 16.89 | 1.13M |
| 2026-09-28 | CNY 17.06 | +0.71% | CNY 16.94 | CNY 17.18 | CNY 16.81 | 1.83M |
| 2026-09-24 | CNY 16.94 | +1.07% | CNY 16.80 | CNY 17.08 | CNY 16.76 |
| 1.18M |
| 2026-09-23 | CNY 16.76 | -0.24% | CNY 16.83 | CNY 16.89 | CNY 16.68 | 599.60K |
| 2026-09-22 | CNY 16.80 | -1.29% | CNY 17.05 | CNY 17.16 | CNY 16.79 | 967.70K |
| 2026-09-21 | CNY 17.02 | +1.79% | CNY 16.70 | CNY 17.25 | CNY 16.70 | 1.96M |
| 2026-09-18 | CNY 16.72 | +0.18% | CNY 16.72 | CNY 16.88 | CNY 16.67 | 808.25K |
| 2026-09-17 | CNY 16.69 | +0.79% | CNY 16.51 | CNY 16.78 | CNY 16.36 | 852.10K |
| 2026-09-16 | CNY 16.56 | -0.72% | CNY 16.77 | CNY 16.77 | CNY 16.48 | 1.11M |
| 2026-09-15 | CNY 16.68 | -1.01% | CNY 16.73 | CNY 16.87 | CNY 16.59 | 1.14M |
| 2026-09-14 | CNY 16.85 | +0.72% | CNY 16.78 | CNY 17.08 | CNY 16.60 | 1.77M |
| 2026-09-11 | CNY 16.73 | -1.53% | CNY 16.88 | CNY 16.96 | CNY 16.67 | 1.57M |
| 2026-09-10 | CNY 16.99 | -0.70% | CNY 17.00 | CNY 17.13 | CNY 16.92 | 1.21M |
| 2026-09-09 | CNY 17.11 | +0.47% | CNY 17.06 | CNY 17.20 | CNY 16.97 | 1.49M |
| 2026-09-08 | CNY 17.03 | -1.73% | CNY 17.34 | CNY 17.45 | CNY 16.96 | 2.19M |
| 2026-09-07 | CNY 17.33 | +1.58% | CNY 17.13 | CNY 17.64 | CNY 17.13 | 2.92M |
| 2026-09-04 | CNY 17.06 | +1.43% | CNY 16.92 | CNY 17.35 | CNY 16.83 | 2.83M |
| 2026-09-03 | CNY 16.82 | +0.48% | CNY 16.79 | CNY 16.94 | CNY 16.67 | 1.96M |
| 2026-09-02 | CNY 16.74 | 0.00% | CNY 16.66 | CNY 16.81 | CNY 16.59 | 1.22M |
| 2026-09-01 | CNY 16.74 | -0.36% | CNY 16.73 | CNY 16.92 | CNY 16.58 | 2.78M |
| 2026-08-31 | CNY 16.80 | +2.50% | CNY 16.41 | CNY 16.92 | CNY 16.36 | 4.71M |
| 2026-08-28 | CNY 16.39 | +0.61% | CNY 16.20 | CNY 16.57 | CNY 16.17 | 2.89M |
| 2026-08-27 | CNY 16.29 | +1.75% | CNY 16.37 | CNY 16.78 | CNY 16.22 | 2.88M |
| 2026-08-26 | CNY 16.01 | -0.19% | CNY 16.09 | CNY 16.13 | CNY 15.95 | 1.72M |
| 2026-08-25 | CNY 16.04 | +0.56% | CNY 15.98 | CNY 16.06 | CNY 15.84 | 1.01M |
| 2026-08-24 | CNY 15.95 | -0.50% | CNY 16.03 | CNY 16.07 | CNY 15.84 | 852.20K |
| 2026-08-21 | CNY 16.03 | +0.06% | CNY 16.02 | CNY 16.09 | CNY 15.78 | 1.08M |
| 2026-08-20 | CNY 16.02 | +0.38% | CNY 15.97 | CNY 16.12 | CNY 15.95 | 858.69K |
| 2026-08-19 | CNY 15.96 | -2.09% | CNY 16.23 | CNY 16.30 | CNY 15.92 | 1.43M |
| 2026-08-18 | CNY 16.30 | -1.75% | CNY 16.55 | CNY 16.61 | CNY 16.22 | 1.23M |
| 2026-08-17 | CNY 16.59 | +1.28% | CNY 16.37 | CNY 16.65 | CNY 16.24 | 1.68M |
| 2026-08-14 | CNY 16.38 | +0.18% | CNY 16.26 | CNY 16.42 | CNY 16.26 | 752.80K |
| 2026-08-13 | CNY 16.35 | -0.24% | CNY 16.45 | CNY 16.45 | CNY 16.30 | 847.30K |
| 2026-08-12 | CNY 16.39 | +0.55% | CNY 16.30 | CNY 16.41 | CNY 16.25 | 904.00K |
| 2026-08-11 | CNY 16.30 | -1.21% | CNY 16.56 | CNY 16.56 | CNY 16.26 | 1.61M |
| 2026-08-10 | CNY 16.50 | +0.06% | CNY 16.59 | CNY 16.64 | CNY 16.34 | 1.30M |
| 2026-08-07 | CNY 16.49 | -0.48% | CNY 16.54 | CNY 16.65 | CNY 16.37 | 1.75M |
| 2026-08-06 | CNY 16.57 | -0.96% | CNY 16.69 | CNY 16.70 | CNY 16.40 | 2.07M |
| 2026-08-05 | CNY 16.73 | -0.71% | CNY 16.78 | CNY 16.82 | CNY 16.54 | 2.41M |
| 2026-08-04 | CNY 16.85 | +0.78% | CNY 16.75 | CNY 16.88 | CNY 16.56 | 1.94M |
| 2026-08-03 | CNY 16.72 | +2.01% | CNY 16.39 | CNY 16.82 | CNY 16.39 | 2.49M |
| 2026-07-31 | CNY 16.39 | +0.18% | CNY 16.36 | CNY 16.45 | CNY 16.30 | 1.02M |
| 2026-07-30 | CNY 16.36 | +0.68% | CNY 16.35 | CNY 16.51 | CNY 16.20 | 1.50M |
| 2026-07-29 | CNY 16.25 | +1.12% | CNY 16.17 | CNY 16.34 | CNY 16.02 | 1.50M |
| 2026-07-28 | CNY 16.07 | +0.37% | CNY 15.90 | CNY 16.26 | CNY 15.90 | 1.08M |
| 2026-07-27 | CNY 16.01 | +0.69% | CNY 15.98 | CNY 16.15 | CNY 15.81 | 1.02M |
| 2026-07-24 | CNY 15.90 | -2.27% | CNY 16.22 | CNY 16.38 | CNY 15.85 | 1.37M |
| 2026-07-23 | CNY 16.27 | +0.99% | CNY 16.00 | CNY 16.38 | CNY 15.92 | 1.95M |
| 2026-07-22 | CNY 16.11 | +0.12% | CNY 16.09 | CNY 16.16 | CNY 15.75 | 1.56M |
| 2026-07-21 | CNY 16.09 | +0.63% | CNY 15.93 | CNY 16.19 | CNY 15.91 | 2.15M |
| 2026-07-20 | CNY 15.99 | +0.69% | CNY 16.00 | CNY 16.10 | CNY 15.71 | 1.73M |
| 2026-07-17 | CNY 15.88 | -1.73% | CNY 16.13 | CNY 16.41 | CNY 15.70 | 2.54M |
| 2026-07-16 | CNY 16.16 | +0.44% | CNY 15.99 | CNY 16.18 | CNY 15.97 | 1.24M |
| 2026-07-15 | CNY 16.09 | +0.25% | CNY 16.08 | CNY 16.19 | CNY 15.90 | 2.05M |
| 2026-07-14 | CNY 16.05 | -0.86% | CNY 16.19 | CNY 16.25 | CNY 15.90 | 1.69M |
| 2026-07-13 | CNY 16.19 | -2.12% | CNY 16.43 | CNY 16.53 | CNY 16.15 | 1.50M |
| 2026-07-10 | CNY 16.54 | -0.66% | CNY 16.60 | CNY 16.72 | CNY 16.27 | 1.43M |
| 2026-07-09 | CNY 16.65 | -0.77% | CNY 16.77 | CNY 16.78 | CNY 16.43 | 1.87M |
| 2026-07-08 | CNY 16.78 | -2.27% | CNY 17.17 | CNY 17.34 | CNY 16.70 | 2.11M |
| 2026-07-07 | CNY 17.17 | -2.61% | CNY 17.60 | CNY 17.79 | CNY 17.10 | 3.80M |
| 2026-07-06 | CNY 17.63 | +6.85% | CNY 16.50 | CNY 17.77 | CNY 16.36 | 6.50M |
| 2026-07-03 | CNY 16.50 | -5.98% | CNY 16.55 | CNY 16.87 | CNY 16.34 | 2.93M |
| 2026-07-02 | CNY 17.55 | +0.75% | CNY 17.43 | CNY 17.60 | CNY 17.30 | 2.59M |
| 2026-07-01 | CNY 17.42 | +0.52% | CNY 17.33 | CNY 17.51 | CNY 17.18 | 1.97M |
| 2026-06-30 | CNY 17.33 | +1.70% | CNY 17.00 | CNY 17.48 | CNY 17.00 | 2.09M |
| 2026-06-29 | CNY 17.04 | +2.77% | CNY 16.62 | CNY 17.17 | CNY 16.31 | 2.18M |
| 2026-06-26 | CNY 16.58 | -0.30% | CNY 16.80 | CNY 16.85 | CNY 16.48 | 2.15M |
| 2026-06-25 | CNY 16.63 | +0.60% | CNY 16.44 | CNY 16.68 | CNY 16.20 | 1.85M |
| 2026-06-24 | CNY 16.53 | -3.11% | CNY 16.99 | CNY 17.06 | CNY 16.38 | 2.89M |
| 2026-06-23 | CNY 17.06 | +0.29% | CNY 16.96 | CNY 17.29 | CNY 16.94 | 2.25M |
| 2026-06-22 | CNY 17.01 | -1.33% | CNY 17.20 | CNY 17.20 | CNY 16.90 | 2.96M |
| 2026-06-18 | CNY 17.24 | -2.10% | CNY 17.61 | CNY 17.61 | CNY 16.97 | 2.57M |
| 2026-06-17 | CNY 17.61 | -1.95% | CNY 17.95 | CNY 17.95 | CNY 17.53 | 1.76M |
| 2026-06-16 | CNY 17.96 | +1.41% | CNY 17.70 | CNY 18.07 | CNY 17.62 | 3.15M |
| 2026-06-15 | CNY 17.71 | +1.55% | CNY 17.51 | CNY 18.02 | CNY 17.44 | 2.63M |
| 2026-06-12 | CNY 17.44 | -0.06% | CNY 17.51 | CNY 17.74 | CNY 17.34 | 2.45M |
| 2026-06-11 | CNY 17.45 | -0.85% | CNY 17.45 | CNY 17.62 | CNY 17.37 | 1.03M |
| 2026-06-10 | CNY 17.60 | +0.63% | CNY 17.38 | CNY 17.61 | CNY 17.22 | 1.39M |
| 2026-06-09 | CNY 17.49 | -1.02% | CNY 17.82 | CNY 17.82 | CNY 17.30 | 2.48M |
| 2026-06-08 | CNY 17.67 | -2.64% | CNY 18.00 | CNY 18.00 | CNY 17.52 | 2.43M |
| 2026-06-05 | CNY 18.15 | +1.79% | CNY 17.86 | CNY 18.41 | CNY 17.80 | 2.61M |
| 2026-06-04 | CNY 17.83 | +0.28% | CNY 17.80 | CNY 17.95 | CNY 17.65 | 1.61M |
| 2026-06-03 | CNY 17.78 | -1.33% | CNY 18.10 | CNY 18.10 | CNY 17.70 | 1.97M |
| 2026-06-02 | CNY 18.02 | -0.17% | CNY 18.15 | CNY 18.24 | CNY 17.85 | 1.90M |
| 2026-06-01 | CNY 18.05 | +3.14% | CNY 17.50 | CNY 18.14 | CNY 17.37 | 3.20M |
| 2026-05-29 | CNY 17.50 | -3.05% | CNY 18.06 | CNY 18.24 | CNY 17.37 | 3.89M |
| 2026-05-28 | CNY 18.05 | -1.15% | CNY 18.26 | CNY 18.30 | CNY 17.91 | 3.31M |
| 2026-05-27 | CNY 18.26 | -2.14% | CNY 18.52 | CNY 18.60 | CNY 18.16 | 3.37M |
| 2026-05-26 | CNY 18.66 | -1.48% | CNY 18.90 | CNY 19.01 | CNY 18.44 | 3.85M |