Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Warom Technology Incorporated Company (603855.SS)

Compare
18.87
-0.52
(-2.68%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202519.3519.3518.5718.8718.873,188,300
Apr 15, 202519.3519.5719.0719.3919.392,762,800
Apr 14, 202519.5019.9119.3319.5119.515,217,900
Apr 11, 202518.6419.3718.3819.2919.296,408,400
Apr 10, 202518.3619.1518.3618.6418.646,661,300
Apr 9, 202517.5818.3716.5418.1818.189,414,000
Apr 8, 202518.4018.5717.2517.7517.7510,434,326
Apr 7, 202519.0219.3918.3718.3718.376,032,800
Apr 3, 202520.8420.9820.2020.4120.416,486,067
Apr 2, 202521.1521.3820.8421.0121.015,572,625
Apr 1, 202521.6321.6321.0621.1321.135,218,813
Mar 31, 202521.4921.8421.0121.4221.427,296,200
Mar 28, 202522.9923.1621.9021.9121.918,056,127
Mar 27, 202522.6423.3822.5722.8622.868,502,300
Mar 26, 202522.7023.1622.5022.6322.636,217,364
Mar 25, 202523.5023.6522.8022.8622.866,069,921
Mar 24, 202523.4524.0723.0423.4223.425,514,827
Mar 21, 202523.6223.9423.3823.5623.565,236,677
Mar 20, 202524.1424.2323.6323.7423.746,366,300
Mar 19, 202524.3024.8024.0024.2924.295,712,386
Mar 18, 202523.9024.5823.7024.3824.388,446,997
Mar 17, 202523.4924.3823.1623.9023.9011,831,045
Mar 14, 202524.0024.2022.6223.4723.4717,739,295
Mar 13, 202525.2225.4524.2524.2924.2913,686,731
Mar 12, 202524.5826.1824.5525.3525.3518,772,915
Mar 11, 202524.3624.8223.7724.7224.7212,991,748
Mar 10, 202525.7026.1624.3024.6024.6016,247,738
Mar 7, 202525.3026.8225.2625.5025.5027,560,203
Mar 6, 202523.6026.2623.5525.8825.8837,906,745
Mar 5, 202524.5426.8022.7223.8823.8836,822,630
Mar 4, 202524.5424.5424.2024.5424.5420,936,617
Mar 3, 202522.3122.3122.3122.3122.318,222,360
Feb 28, 202520.7320.7920.1520.2820.281,798,600
Feb 27, 202520.8120.9320.4920.7720.771,430,200
Feb 26, 202520.5621.0020.4620.8120.811,370,400
Feb 25, 202520.5220.7120.4220.5820.581,379,400
Feb 24, 202520.7921.0820.4520.6020.602,176,310
Feb 21, 202520.5220.8720.4520.7920.792,004,954
Feb 20, 202520.1420.8720.0020.6620.663,316,200
Feb 19, 202519.9820.1819.9020.1420.141,042,100
Feb 18, 202520.1220.3819.9019.9819.981,462,900
Feb 17, 202520.2320.3019.9520.1220.121,401,000
Feb 14, 202520.2020.3520.0920.3120.311,312,300
Feb 13, 202520.4720.9620.2320.2520.251,806,580
Feb 12, 202520.3720.6919.9020.6020.603,656,200
Feb 11, 202520.2520.7020.0620.5020.503,245,545
Feb 10, 202520.0020.1919.7620.1320.132,524,409
Feb 7, 202519.6119.9719.4319.9319.931,830,788
Feb 6, 202519.2119.6519.0619.6219.622,092,700
Feb 5, 202520.2720.4119.1419.2019.203,723,859
Jan 27, 202520.4620.8120.1420.2520.251,857,597
Jan 24, 202520.0320.4619.9720.4320.432,129,697
Jan 23, 202520.2620.2619.9220.1120.112,395,800
Jan 22, 202520.3020.4319.7019.9319.931,879,072
Jan 21, 202520.5020.5319.7220.2020.203,110,400
Jan 20, 202519.7020.6019.6920.5220.523,555,700
Jan 17, 202519.2920.0919.2119.7019.702,562,515
Jan 16, 202519.0419.5219.0419.2819.281,068,500
Jan 15, 202519.0919.3618.9119.0319.031,682,100
Jan 14, 202518.5519.0918.4919.0919.091,399,300
Jan 13, 202518.6719.0218.3218.4718.471,568,919
Jan 10, 202519.0019.0918.6618.6718.671,976,413
Jan 9, 202519.6019.7019.0319.0319.031,772,200
Jan 8, 202519.5819.8419.1119.7019.701,514,200
Jan 7, 202519.4519.7819.2819.6619.661,176,349
Jan 6, 202519.5219.8819.2119.4519.452,182,441
Jan 3, 202520.0120.4619.5119.6019.602,297,400
Jan 2, 202520.2020.9019.8119.9119.913,621,953
Dec 31, 202420.1720.4920.0220.2920.292,144,105
Dec 30, 202420.2020.6020.1220.2020.201,915,000
Dec 27, 202420.6020.6320.1620.2920.291,832,382
Dec 26, 202420.4720.7520.3120.6020.601,587,010
Dec 25, 202420.5020.7420.1320.5820.582,313,810
Dec 24, 202419.4920.8819.3720.6020.604,018,313
Dec 23, 202419.5419.8419.3119.3719.371,472,110
Dec 20, 202419.5419.6719.2319.4519.451,171,200
Dec 19, 202419.4519.8219.2319.5919.591,825,557
Dec 18, 202419.7119.8819.4619.5619.561,577,034
Dec 17, 202420.1220.3819.5919.6819.681,449,880
Dec 16, 202420.2920.4520.0220.2220.221,835,000
Dec 13, 202420.5220.5220.0820.1120.112,113,697
Dec 12, 202420.2420.7020.1820.5320.531,965,840
Dec 11, 202420.1120.4219.8720.2420.242,424,200
Dec 10, 202420.4420.8020.0220.1120.112,309,785
Dec 9, 202419.8320.2519.7220.0120.012,130,223
Dec 6, 202419.4419.8019.4019.7819.782,052,400
Dec 5, 202419.1819.5018.9919.4819.481,484,800
Dec 4, 202419.2119.5719.1419.2219.221,495,880
Dec 3, 202419.3019.4719.2119.4019.401,256,700
Dec 2, 202419.1719.3218.9119.2919.293,798,940
Nov 29, 202419.0319.4519.0219.1919.191,519,700
Nov 28, 202419.6019.6119.1019.1719.171,172,800
Nov 27, 202419.0619.6018.8319.6019.601,889,600
Nov 26, 202419.5519.6319.0319.0619.061,786,300
Nov 25, 202419.6719.8819.4019.5819.581,410,803
Nov 22, 202420.2020.2519.6319.7019.702,101,440
Nov 21, 202420.1920.4920.0920.1520.151,665,500
Nov 20, 202420.3820.3819.8220.1920.191,620,800
Nov 19, 202420.3720.5519.9120.2620.261,930,915
Nov 18, 202420.3720.6519.9220.1020.101,442,100
Nov 15, 202420.7021.0620.3220.3720.371,380,493
Nov 14, 202421.4821.5720.7520.7920.791,437,445
Nov 13, 202421.0621.5021.0621.4821.481,084,075
Nov 12, 202421.4321.6420.8821.2321.231,911,345
Nov 11, 202421.5021.5821.2821.4221.422,241,361
Nov 8, 202422.3722.3721.4521.6321.632,275,630
Nov 7, 202421.8421.9721.7021.8921.891,954,500
Nov 6, 202422.0322.1021.5021.9221.922,800,246
Nov 5, 202422.1022.2121.6022.0322.033,597,256
Nov 4, 202420.6322.8020.5222.4022.406,072,130
Nov 1, 202420.3420.9620.1020.7320.732,989,385
Oct 31, 202420.3020.6220.0020.4720.472,877,463
Oct 30, 202419.9220.6019.7520.5020.504,317,469
Oct 29, 202419.8920.0719.5519.9719.973,096,836
Oct 28, 202419.7720.1719.6119.9319.932,640,801
Oct 25, 202419.5920.1019.1519.9419.943,038,801
Oct 24, 202420.1620.1819.3519.4719.472,051,700
Oct 23, 202419.8020.2019.6720.0620.062,590,300
Oct 22, 202419.0919.9818.8719.8219.823,149,000
Oct 21, 202418.7319.5018.4519.0919.093,531,178
Oct 18, 202418.2918.9418.2118.6718.672,066,884
Oct 17, 202418.6918.9618.2318.3018.301,882,031
Oct 16, 202418.1619.0618.1518.6318.631,986,800
Oct 15, 202418.5119.0518.2118.5118.513,279,198
Oct 14, 202418.3918.5617.9118.5118.513,179,648
Oct 11, 202418.9018.9118.0218.2418.242,323,900
Oct 10, 202419.0019.4318.5518.8818.883,745,858
Oct 9, 202420.7820.7818.8018.9018.906,769,430
Oct 8, 202422.0022.0020.1020.8520.857,450,619
Sep 30, 202418.6220.0118.6220.0020.0010,710,349
Sep 27, 202418.2118.3517.6018.1918.193,798,480
Sep 26, 202417.6417.8916.8017.8617.867,942,268
Sep 25, 202416.1817.4116.0117.4117.416,182,099
Sep 24, 202415.1415.9415.1115.8315.833,287,110
Sep 23, 202414.9815.3214.8815.0915.091,690,270
Sep 20, 202415.3115.3514.7814.9714.973,035,749
Sep 19, 202415.4015.6715.2115.2515.252,899,700
Sep 18, 202415.4115.5515.0415.3615.361,994,664
Sep 13, 202415.9315.9515.3515.4015.402,286,641
Sep 12, 202415.8716.0715.6815.8715.871,761,200
Sep 11, 202415.7515.9015.4015.8015.801,406,519
Sep 10, 202415.8615.9515.4115.7215.722,063,470
Sep 9, 202416.1316.1815.7515.8015.802,279,906
Sep 6, 202417.0517.0516.1116.1216.122,419,800
Sep 5, 202416.8317.0416.6016.8916.892,448,063
Sep 4, 202416.8017.0416.6016.7716.771,539,652
Sep 3, 202416.6117.0816.5017.0017.001,910,861
Sep 2, 202417.2817.3016.3716.6216.623,132,565
Aug 30, 202417.2417.8017.0017.2317.232,987,360
Aug 29, 202417.5017.7016.7917.2317.233,100,016
Aug 28, 202416.7116.9016.5116.7416.741,459,201
Aug 27, 202417.0517.0516.6016.7316.731,246,800
Aug 26, 202417.4817.6116.9717.0517.051,526,400
Aug 23, 202417.5517.9817.5517.6317.63675,500
Aug 22, 202418.0718.2717.7117.8117.811,215,400
Aug 21, 202418.4218.5218.0118.0718.071,339,216
Aug 20, 202418.8518.9618.4118.5018.50813,822
Aug 19, 202418.9719.0318.7518.8518.85629,538
Aug 16, 202419.1419.1418.8918.9718.97475,400
Aug 15, 202418.9319.0618.7818.9718.97495,500
Aug 14, 202418.9819.1118.8218.9418.94769,600
Aug 13, 202419.0019.0918.7919.0219.02718,796
Aug 12, 202419.0019.2518.8119.0019.00926,197
Aug 9, 202419.0819.4718.8018.8618.861,381,863
Aug 8, 202418.8919.1918.6319.0019.002,134,600
Aug 7, 202418.9719.0918.7318.8818.88918,094
Aug 6, 202418.9119.1518.7118.9618.961,037,381
Aug 5, 202418.9319.3518.7718.7718.771,337,500
Aug 2, 202419.4619.5118.9519.0019.001,826,385
Aug 1, 202420.3620.4519.5419.5719.571,853,467
Jul 31, 202420.1220.6120.0120.3420.341,017,148
Jul 30, 202420.3120.3520.0820.1220.12549,492
Jul 29, 202420.9020.9620.2520.4120.41723,648
Jul 26, 202420.2921.0020.2220.7820.78942,000
Jul 25, 202420.2220.4820.0520.2920.29833,267
Jul 24, 202420.4120.6620.1820.2220.22676,315
Jul 23, 202420.9921.1220.4420.5020.501,632,115
Jul 22, 202420.6521.0720.6220.8620.86797,337
Jul 19, 202420.9221.0320.6020.6520.65584,600
Jul 18, 202420.3721.1520.0320.9820.981,502,000
Jul 17, 202420.2920.6120.1120.3120.311,198,012
Jul 16, 202420.8621.0520.1520.2920.291,292,600
Jul 15, 202420.9221.1520.5920.9320.931,382,700
Jul 12, 202421.2121.3120.8520.9220.92660,812
Jul 11, 202420.8821.3420.6021.1221.121,288,196
Jul 10, 202421.1321.1920.6020.7020.70765,579
Jul 9, 202420.6921.1320.6020.9920.991,130,100
Jul 8, 202420.9321.2920.7020.8020.80939,700
Jul 5, 202421.0021.0021.0021.0021.00-
Jul 4, 202421.0421.4020.9121.0021.00968,150
Jul 3, 202421.3321.6721.0021.1621.16721,077
Jul 2, 202421.8921.9521.2821.5221.521,074,035
Jul 1, 202422.2122.4521.6021.8921.891,126,135
Jun 28, 202422.1422.4621.9622.1122.111,252,700
Jun 27, 202422.3122.6422.0922.2822.281,086,121
Jun 26, 202422.2822.5522.1022.3922.39785,000
Jun 25, 202421.8222.5321.8022.4022.401,496,600
Jun 24, 202422.7522.8821.8421.9921.991,826,200
Jun 21, 202422.7823.1522.6122.7522.75913,900
Jun 20, 202422.3223.0722.3222.9722.97800,700
Jun 19, 202422.7623.0022.5022.7822.781,014,432
Jun 18, 202423.2623.3622.8922.9222.921,108,200
Jun 17, 202422.9423.7422.9423.3323.332,113,243
Jun 14, 202422.9123.2422.5323.2023.201,889,854
Jun 13, 202422.4023.5122.4023.1923.192,379,497
Jun 12, 202422.5522.9022.3322.5822.581,163,900
Jun 11, 202422.1222.7621.9322.6822.681,834,900
Jun 7, 202421.8022.2921.6822.1022.10798,300
Jun 6, 202422.3322.3321.8722.0122.01928,300
Jun 5, 202422.7122.8122.0022.0722.07909,800
Jun 4, 202422.5822.8022.1422.5622.561,132,382
Jun 3, 202422.0022.6021.9322.5822.581,434,500
May 31, 202422.1322.4522.0022.2022.201,303,100
May 30, 202421.5122.0121.5121.8521.851,101,100
May 29, 202421.5421.8521.4321.6821.68715,916
May 28, 202421.7822.0521.5021.5521.55891,200
May 27, 202421.4821.8321.1621.8221.821,007,100
May 24, 202421.3821.8621.1121.4421.441,227,573
May 23, 202421.6421.6521.2021.2421.24700,400
May 22, 202421.5021.8621.4321.5821.58968,834
May 21, 202421.7121.8621.5121.5921.59844,300
May 20, 202421.2022.2021.0521.8521.852,679,390
May 17, 2024 1.00 Dividend
May 17, 202421.5221.5721.0021.2521.253,222,672
May 16, 202423.1023.4222.5822.6621.662,601,472
May 15, 202422.9823.2822.8823.0622.041,551,539
May 14, 202422.7123.1422.5922.9821.971,161,644
May 13, 202423.1823.2222.6922.8521.842,269,034
May 10, 202422.6123.4822.4723.2522.222,911,043
May 9, 202421.8622.5821.7722.4521.462,620,397
May 8, 202421.5022.3221.4421.8720.903,135,574
May 7, 202421.2921.6720.9621.5820.634,002,020
May 6, 202421.8122.0821.0721.2820.345,548,378
Apr 30, 202420.9021.9220.8221.7520.797,111,375
Apr 29, 202422.6822.6820.9521.1320.2010,123,022
Apr 26, 202423.2323.4322.8623.2422.212,052,636
Apr 25, 202423.5023.7723.1923.2522.221,724,700
Apr 24, 202423.5923.7123.1423.6822.631,986,100
Apr 23, 202423.6723.8823.3223.4822.442,281,900
Apr 22, 202423.7224.2423.5623.6522.612,571,167
Apr 19, 202423.1123.8323.1123.5222.481,925,300
Apr 18, 202423.4923.8023.2023.4522.422,386,035
Apr 17, 202423.5023.6222.8723.6022.563,599,503
Apr 16, 202422.8223.9322.8223.3022.273,905,000