Shanghai - Delayed Quote CNY

Zhejiang Wansheng Co., Ltd. (603010.SS)

10.02
+0.14
+(1.42%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20259.9210.049.8610.0210.023,101,700
Jun 5, 20259.939.989.869.889.881,670,000
Jun 4, 20259.859.959.859.939.931,523,800
Jun 3, 20259.869.969.839.899.892,021,000
May 30, 202510.0310.039.869.879.872,513,639
May 29, 202510.0010.059.9210.0310.032,475,939
May 28, 202510.0510.109.919.949.942,544,339
May 27, 20259.9510.059.8810.0510.052,733,700
May 26, 20259.9310.039.919.959.952,577,100
May 23, 202510.0510.2610.0010.0010.005,055,880
May 22, 202510.0310.109.929.939.933,837,900
May 21, 202510.2810.3210.0810.0810.085,032,428
May 20, 202510.3910.4210.2010.3010.309,296,725
May 19, 202510.1710.599.9510.5610.5614,243,122
May 16, 202510.3010.4510.0110.2010.2013,772,440
May 15, 20259.859.979.759.939.933,473,080
May 14, 20259.849.989.749.839.832,655,900
May 13, 20259.8810.009.819.839.832,679,840
May 12, 20259.769.999.759.859.852,781,440
May 9, 2025 0.08 Dividend
May 9, 20259.9310.009.689.739.733,261,200
May 8, 20259.7610.049.739.939.853,648,200
May 7, 20259.809.869.699.839.752,908,400
May 6, 20259.559.869.509.759.674,472,820
Apr 30, 20259.629.739.479.489.403,799,430
Apr 29, 20259.609.799.589.739.651,649,912
Apr 28, 20259.759.809.599.659.571,781,804
Apr 25, 20259.719.859.719.739.651,764,000
Apr 24, 20259.869.919.719.789.702,256,100
Apr 23, 202510.0010.009.829.869.782,714,456
Apr 22, 20259.8310.009.759.939.853,339,620
Apr 21, 20259.789.909.789.829.742,507,540
Apr 18, 20259.849.919.729.859.773,761,278
Apr 17, 20259.659.979.609.859.776,151,677
Apr 16, 20259.7510.399.629.989.9010,815,313
Apr 15, 20259.619.759.619.659.572,312,100
Apr 14, 20259.569.789.569.689.602,605,295
Apr 11, 20259.259.649.259.559.473,713,820
Apr 10, 20259.419.589.369.379.294,242,742
Apr 9, 20259.079.378.659.299.226,156,516
Apr 8, 20259.269.448.959.099.026,557,956
Apr 7, 20259.649.849.229.229.157,360,740
Apr 3, 202510.1110.3210.0110.2410.163,571,361
Apr 2, 202510.4010.4910.2610.3010.224,148,700
Apr 1, 202510.0910.4110.0110.2610.184,009,712
Mar 31, 202510.2810.409.9710.069.987,890,350
Mar 28, 202510.9011.0610.3610.3610.2810,522,720
Mar 27, 202510.8010.9310.6710.8610.7710,217,503
Mar 26, 202510.3810.9810.3610.8010.7113,045,096
Mar 25, 202510.5810.6210.1610.4010.3210,349,524
Mar 24, 202510.6810.7210.4810.7210.638,674,468
Mar 21, 202510.5410.6610.4810.5810.493,820,599
Mar 20, 202510.5510.5910.5010.5410.462,453,600
Mar 19, 202510.6910.7110.4910.5110.433,208,700
Mar 18, 202510.6010.6810.5710.6610.573,647,891
Mar 17, 202510.5310.6010.5010.5710.482,600,379
Mar 14, 202510.5010.5510.4110.5310.453,956,552
Mar 13, 202510.6410.7310.3810.5010.425,150,540
Mar 12, 202510.8010.8310.6410.6710.584,687,800
Mar 11, 202510.6610.7710.5710.7610.675,440,300
Mar 10, 202510.9510.9710.6810.7410.6510,012,276
Mar 7, 202510.6511.1610.5511.0710.9817,509,786
Mar 6, 202510.5610.6210.5010.5910.504,462,000
Mar 5, 202510.5710.5710.4110.5510.474,399,800
Mar 4, 202510.4410.5410.3510.5410.463,544,628
Mar 3, 202510.3610.5010.3610.4210.343,635,652
Feb 28, 202510.5010.5810.3010.3410.265,718,900
Feb 27, 202510.5910.6110.4210.5310.455,095,564
Feb 26, 202510.5010.5910.4610.5910.505,313,956
Feb 25, 202510.4310.6410.3210.4610.384,323,606
Feb 24, 202510.4510.5210.4010.4510.373,715,500
Feb 21, 202510.5610.5910.4110.5210.445,003,536
Feb 20, 202510.3010.5610.2710.5010.426,255,000
Feb 19, 202510.2510.3810.2410.3710.295,906,044
Feb 18, 202510.6010.6110.2610.3010.226,363,869
Feb 17, 202510.5110.6210.3910.5810.499,094,660
Feb 14, 202510.6910.7810.4710.5410.4612,436,624
Feb 13, 202511.4711.4710.6810.7010.6121,166,950
Feb 12, 202510.4211.0210.3011.0210.9316,291,030
Feb 11, 202510.0910.129.9110.029.941,994,200
Feb 10, 202510.0210.089.9610.079.992,384,336
Feb 7, 202510.0010.129.9310.019.932,920,296
Feb 6, 20259.809.979.739.979.892,137,732
Feb 5, 20259.849.939.729.769.682,351,380
Jan 27, 20259.849.999.809.849.762,217,340
Jan 24, 20259.759.959.759.809.722,487,504
Jan 23, 202510.0010.048.929.809.723,287,616
Jan 22, 20259.859.959.849.909.821,243,196
Jan 21, 20259.9710.039.849.879.791,467,627
Jan 20, 20259.9610.059.919.969.882,418,390
Jan 17, 20259.819.979.819.969.881,690,727
Jan 16, 20259.9410.009.809.879.791,997,706
Jan 15, 202510.1010.109.859.919.831,772,496
Jan 14, 20259.779.979.769.959.872,689,555
Jan 13, 20259.709.829.599.779.692,168,559
Jan 10, 20259.849.909.729.739.651,319,339
Jan 9, 20259.999.999.809.839.751,413,242
Jan 8, 20259.949.999.689.889.801,979,796
Jan 7, 20259.869.999.749.949.862,065,500
Jan 6, 20259.7810.019.719.949.862,544,956
Jan 3, 202510.1010.199.789.819.733,534,212
Jan 2, 202510.2210.3310.0010.0810.003,893,254
Dec 31, 202410.4110.5510.2210.2710.193,127,174
Dec 30, 202410.3810.5110.3610.4710.392,183,132
Dec 27, 202410.4610.6210.3510.4610.383,466,992
Dec 26, 202410.4010.4910.3810.4010.322,380,056
Dec 25, 202410.5510.5610.3210.4310.353,021,520
Dec 24, 202410.5210.6810.4410.5710.483,251,700
Dec 23, 202410.5911.0310.4510.4910.416,962,780
Dec 20, 202410.2810.6410.2410.5910.504,857,232
Dec 19, 202410.2510.3310.1110.2710.192,236,800
Dec 18, 202410.2510.3610.1810.2510.172,416,910
Dec 17, 202410.4010.5610.2010.2510.173,962,056
Dec 16, 202410.5210.6510.3810.4810.403,299,080
Dec 13, 202410.7810.7910.5110.5310.454,339,200
Dec 12, 202410.8010.8510.6110.7710.683,460,600
Dec 11, 202410.6910.8310.6510.7610.673,089,500
Dec 10, 202411.0611.1110.7010.7110.627,850,920
Dec 9, 202410.4910.9010.4110.8310.7410,295,080
Dec 6, 202410.3310.5210.1910.4810.404,277,100
Dec 5, 202410.2410.3310.2010.3010.221,863,539
Dec 4, 202410.4310.4610.2210.2710.192,826,551
Dec 3, 202410.4810.5310.3310.4610.383,092,413
Dec 2, 202410.3210.4810.3010.4410.363,559,064
Nov 29, 202410.2010.3710.1910.3210.243,156,016
Nov 28, 202410.1110.3210.1110.2010.123,533,660
Nov 27, 202410.1810.189.9610.1010.024,829,740
Nov 26, 202410.3510.3910.1610.1910.112,035,873
Nov 25, 202410.1210.3910.1210.3210.243,713,780
Nov 22, 202410.4510.4610.0910.0910.016,729,900
Nov 21, 202410.4510.7010.3710.5010.424,952,760
Nov 20, 202410.3410.5810.3110.4910.413,620,900
Nov 19, 202410.0610.3910.0610.3810.303,511,580
Nov 18, 202410.3010.4710.1110.2010.124,259,332
Nov 15, 202410.4510.6210.3010.3010.224,724,976
Nov 14, 202410.8610.9410.5210.5410.465,354,680
Nov 13, 202410.8211.0910.7910.9610.875,702,230
Nov 12, 202411.2011.2210.8210.9310.848,886,880
Nov 11, 202410.7511.1710.7211.1711.0813,122,988
Nov 8, 202410.6810.7910.4610.7410.6511,394,678
Nov 7, 202410.5110.6710.4610.6710.587,335,240
Nov 6, 202410.7210.8310.5010.5710.489,660,186
Nov 5, 202410.5910.9010.5810.7610.678,678,992
Nov 4, 202410.4510.7710.4410.6210.535,912,042
Nov 1, 202410.9411.1810.5710.6510.5610,181,615
Oct 31, 202410.5211.0910.5210.9510.8616,832,972
Oct 30, 202410.6410.8010.4110.5210.4413,502,088
Oct 29, 202411.4911.6610.6810.8310.7426,191,441
Oct 28, 202411.4112.1210.8811.8711.7738,640,239
Oct 25, 202410.3811.0210.2211.0210.9322,593,997
Oct 24, 20249.4110.309.2910.029.9413,573,484
Oct 23, 20249.269.629.219.489.406,126,607
Oct 22, 20249.359.399.159.269.195,685,410
Oct 21, 20249.249.699.219.429.347,151,664
Oct 18, 20249.019.458.929.289.214,907,684
Oct 17, 20249.239.248.988.998.922,483,356
Oct 16, 20249.209.309.109.169.092,475,201
Oct 15, 20249.429.449.239.239.163,068,360
Oct 14, 20249.349.449.219.409.322,554,684
Oct 11, 20249.509.639.219.289.213,617,260
Oct 10, 20249.7510.009.569.599.515,694,765
Oct 9, 202410.4110.509.789.789.708,815,707
Oct 8, 202410.7210.729.8210.2510.1711,238,659
Sep 30, 20249.389.889.219.769.689,373,657
Sep 27, 20248.999.208.919.129.052,350,142
Sep 26, 20248.618.868.608.858.781,823,700
Sep 25, 20248.708.818.628.628.552,002,034
Sep 24, 20248.408.628.408.628.551,767,650
Sep 23, 20248.398.468.348.408.33855,100
Sep 20, 20248.538.538.388.448.37771,200
Sep 19, 20248.318.538.318.468.39685,900
Sep 18, 20248.398.468.228.348.27781,780
Sep 13, 20248.588.618.428.458.38580,664
Sep 12, 20248.598.668.538.548.47716,258
Sep 11, 20248.478.618.478.588.51683,000
Sep 10, 20248.528.608.368.538.461,139,400
Sep 9, 20248.608.618.448.478.401,231,240
Sep 6, 20248.548.638.488.608.531,120,700
Sep 5, 20248.588.668.468.548.47901,840
Sep 4, 20248.468.658.468.588.511,175,740
Sep 3, 20248.438.608.398.558.481,901,232
Sep 2, 20248.418.478.318.428.351,736,572
Aug 30, 20248.468.528.398.438.362,549,300
Aug 29, 20248.258.488.208.458.38779,401
Aug 28, 20248.328.368.228.298.22720,901
Aug 27, 20248.508.568.218.288.211,596,674
Aug 26, 20248.398.548.328.508.43870,594
Aug 23, 20248.358.438.268.338.26772,749
Aug 22, 20248.448.458.388.398.32632,134
Aug 21, 20248.488.508.388.468.39727,654
Aug 20, 20248.558.578.398.458.381,113,420
Aug 19, 20248.598.648.538.548.47873,574
Aug 16, 20248.718.718.598.598.521,260,400
Aug 15, 20248.738.778.628.678.601,556,900
Aug 14, 20248.928.928.728.738.66708,938
Aug 13, 20248.828.918.718.888.81964,740
Aug 12, 20248.989.038.828.878.80985,116
Aug 9, 20249.109.148.988.988.911,290,704
Aug 8, 20249.109.139.039.068.991,308,904
Aug 7, 20249.019.109.019.099.021,066,135
Aug 6, 20248.999.088.969.079.001,088,900
Aug 5, 20249.009.128.928.968.891,394,400
Aug 2, 20249.029.128.959.018.941,204,784
Aug 1, 20249.079.108.979.028.951,283,344
Jul 31, 20248.889.118.839.089.011,850,040
Jul 30, 20248.758.898.708.888.811,344,512
Jul 29, 20248.938.938.778.798.721,264,372
Jul 26, 20248.708.968.708.898.821,498,800
Jul 25, 20248.648.898.618.738.662,132,140
Jul 24, 20248.998.998.618.698.622,994,140
Jul 23, 20248.678.748.628.658.581,289,808
Jul 22, 20248.678.838.658.698.621,222,840
Jul 19, 20248.768.788.578.788.711,633,400
Jul 18, 20248.618.728.508.718.641,777,900
Jul 17, 20248.768.768.628.648.57943,136
Jul 16, 20248.868.928.678.728.651,517,497
Jul 15, 20249.069.068.898.908.831,143,784
Jul 12, 20248.979.078.939.068.991,192,688
Jul 11, 20248.698.988.698.978.901,853,820
Jul 10, 20248.718.798.628.638.561,184,620
Jul 9, 20248.728.808.578.708.631,579,646
Jul 8, 20248.938.938.698.718.641,551,450
Jul 5, 20248.808.808.808.808.73-
Jul 4, 20248.989.068.778.808.731,673,300
Jul 3, 20249.029.128.999.008.931,175,450
Jul 2, 20249.109.229.019.068.991,487,464
Jul 1, 20249.019.198.989.129.051,482,050
Jun 28, 20249.029.158.989.018.941,689,480
Jun 27, 20249.249.249.019.018.941,519,376
Jun 26, 20249.069.238.929.229.151,362,510
Jun 25, 20249.019.138.969.058.981,350,600
Jun 24, 20249.279.289.019.018.941,854,864
Jun 21, 20249.229.399.229.319.231,314,100
Jun 20, 20249.409.519.269.319.232,530,058
Jun 19, 20249.419.459.329.399.312,068,106
Jun 18, 20249.539.609.359.419.333,871,083
Jun 17, 20249.609.629.489.539.452,886,000
Jun 14, 20249.699.729.509.679.595,157,214
Jun 13, 20249.869.949.689.699.612,892,438
Jun 12, 20249.809.939.729.899.812,683,636
Jun 11, 20249.729.839.659.809.722,406,590
Jun 7, 20249.789.969.719.809.722,193,249
Jun 6, 202410.0010.059.779.839.753,996,554

Related Tickers

603650.SS Red Avenue New Materials Group Co., Ltd.
31.47
-0.41%
 
603360.SS Dalian BIO-CHEM Company Limited
19.75
-1.40%
 
603181.SS Zhejiang Huangma Technology Co.,Ltd
12.74
-0.47%
 
688603.SS Guangdong Skychem Technology Co., Ltd.
66.46
+0.05%
 
603980.SS Zhejiang Jihua Group Co., Ltd.
4.7300
-1.25%
 
603227.SS Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd
8.60
+0.35%
 
603977.SS Jiangxi Guotai Group Co.,Ltd.
12.29
+1.07%
 
688548.SS Guangzhou Guanggang Gases & Energy Co.,Ltd.
9.93
-0.40%
 
601678.SS Befar Group Co.,Ltd
4.2500
0.00%
 
601118.SS China Hainan Rubber Industry Group Co.,Ltd.
4.7700
+2.80%