Stock listing
Shenzhen:002276 Zhejiang Wanma Co., Ltd. (万马股份) 股价
Follow Zhejiang Wanma Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002276
¥9.66 CNY -0.13 (-1.3%)
Close on Oct 22, 2026
- Day range
- ¥9.66 – ¥9.87 CNYOct 22, 2026
- Volume
- 9.77M sharesOct 22, 2026
- Market cap
- ¥9.77B CNYAt the close on Oct 22, 2026 · price × 1.01B shares outstanding
- 52-week range
- ¥9.11 – ¥20.17 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:002276 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.66 | -0.13 | -1.3% | ¥9.84 | ¥9.87 | ¥9.66 | 9,767,660 | |
| ¥9.79 | +0.04 | +0.4% | ¥9.80 | ¥9.85 | ¥9.71 | 10,178,260 | |
| ¥9.75 | -0.10 | -1.0% | ¥10.00 | ¥10.28 | ¥9.69 | 20,630,067 | |
| ¥9.85 | +0.17 | +1.8% | ¥9.61 | ¥9.89 | ¥9.61 | 11,818,600 | |
| ¥9.68 | +0.20 | +2.1% | ¥9.55 | ¥9.85 | ¥9.51 | 12,756,035 | |
| ¥9.48 | -0.21 | -2.2% | ¥9.52 | ¥9.59 | ¥9.40 | 9,807,923 | |
| ¥9.69 | -0.18 | -1.8% | ¥9.84 | ¥9.89 | ¥9.66 | 9,353,679 | |
| ¥9.87 | -0.03 | -0.3% | ¥9.81 | ¥9.95 | ¥9.70 | 10,496,247 | |
| ¥9.90 | -0.06 | -0.6% | ¥9.97 | ¥10.07 | ¥9.88 | 8,668,727 | |
| ¥9.96 | +0.06 | +0.6% | ¥9.91 | ¥9.99 | ¥9.74 | 11,472,980 | |
| ¥9.90 | +0.04 | +0.4% | ¥9.93 | ¥10.10 | ¥9.86 | 9,856,305 | |
| ¥9.86 | +0.12 | +1.2% | ¥9.78 | ¥9.93 | ¥9.75 | 7,854,959 | |
| ¥9.74 | +0.01 | +0.1% | ¥9.73 | ¥9.85 | ¥9.68 | 5,636,297 | |
| ¥9.73 | -0.09 | -0.9% | ¥9.83 | ¥9.85 | ¥9.62 | 10,455,268 | |
| ¥9.82 | -0.09 | -0.9% | ¥9.89 | ¥10.01 | ¥9.81 | 8,123,753 | |
| ¥9.91 | -0.11 | -1.1% | ¥10.03 | ¥10.04 | ¥9.90 | 10,454,700 | |
| ¥10.02 | -0.14 | -1.4% | ¥10.19 | ¥10.24 | ¥10.00 | 11,811,938 | |
| ¥10.16 | +0.13 | +1.3% | ¥10.05 | ¥10.27 | ¥10.01 | 11,081,392 | |
| ¥10.03 | +0.05 | +0.5% | ¥9.99 | ¥10.13 | ¥9.99 | 9,055,315 | |
| ¥9.98 | -0.10 | -1.0% | ¥10.09 | ¥10.09 | ¥9.93 | 9,301,102 | |
| ¥10.08 | +0.15 | +1.5% | ¥9.86 | ¥10.13 | ¥9.83 | 10,249,000 | |
| ¥9.93 | -0.12 | -1.2% | ¥10.08 | ¥10.09 | ¥9.92 | 8,603,075 | |
| ¥10.05 | -0.03 | -0.3% | ¥10.02 | ¥10.15 | ¥9.99 | 7,982,200 | |
| ¥10.08 | -0.11 | -1.1% | ¥10.09 | ¥10.14 | ¥9.98 | 13,454,697 | |
| ¥10.19 | -0.11 | -1.1% | ¥10.27 | ¥10.27 | ¥10.12 | 9,805,700 | |
| ¥10.30 | +0.04 | +0.4% | ¥10.26 | ¥10.41 | ¥10.21 | 11,905,090 | |
| ¥10.26 | -0.02 | -0.2% | ¥10.27 | ¥10.35 | ¥10.21 | 8,956,780 | |
| ¥10.28 | -0.12 | -1.2% | ¥10.35 | ¥10.37 | ¥10.25 | 10,097,402 | |
| ¥10.40 | -0.02 | -0.2% | ¥10.49 | ¥10.63 | ¥10.35 | 19,276,797 | |
| ¥10.42 | +0.01 | +0.1% | ¥10.38 | ¥10.50 | ¥10.35 | 12,038,521 | |
| ¥10.41 | -0.01 | -0.1% | ¥10.40 | ¥10.45 | ¥10.22 | 11,582,381 | |
| ¥10.42 | +0.10 | +1.0% | ¥10.33 | ¥10.46 | ¥10.28 | 12,290,900 | |
| ¥10.32 | -0.03 | -0.3% | ¥10.29 | ¥10.36 | ¥10.20 | 9,530,800 | |
| ¥10.35 | +0.06 | +0.6% | ¥10.29 | ¥10.37 | ¥10.26 | 10,216,138 | |
| ¥10.29 | -0.03 | -0.3% | ¥10.30 | ¥10.32 | ¥10.21 | 9,947,349 | |
| ¥10.32 | +0.05 | +0.5% | ¥10.30 | ¥10.46 | ¥10.25 | 12,408,158 | |
| ¥10.27 | +0.28 | +2.8% | ¥10.01 | ¥10.30 | ¥9.92 | 14,335,593 | |
| ¥9.99 | -0.06 | -0.6% | ¥10.02 | ¥10.07 | ¥9.90 | 11,749,300 | |
| ¥10.05 | -0.11 | -1.1% | ¥10.10 | ¥10.16 | ¥9.97 | 9,819,906 | |
| ¥10.16 | +0.29 | +2.9% | ¥10.05 | ¥10.26 | ¥9.94 | 21,869,166 | |
| ¥9.87 | -0.53 | -5.1% | ¥10.35 | ¥10.39 | ¥9.86 | 19,595,137 | |
| ¥10.40 | +0.02 | +0.2% | ¥10.36 | ¥10.41 | ¥10.23 | 13,992,906 | |
| ¥10.38 | +0.09 | +0.9% | ¥10.29 | ¥10.40 | ¥10.16 | 11,210,583 | |
| ¥10.29 | -0.12 | -1.2% | ¥10.43 | ¥10.45 | ¥10.24 | 11,790,700 | |
| ¥10.41 | -0.15 | -1.4% | ¥10.56 | ¥10.62 | ¥10.40 | 13,247,302 | |
| ¥10.56 | +0.10 | +1.0% | ¥10.43 | ¥10.59 | ¥10.40 | 12,883,467 | |
| ¥10.46 | -0.05 | -0.5% | ¥10.50 | ¥10.55 | ¥10.33 | 12,608,100 | |
| ¥10.51 | +0.08 | +0.8% | ¥10.43 | ¥10.52 | ¥10.36 | 13,946,900 | |
| ¥10.43 | -0.06 | -0.6% | ¥10.50 | ¥10.52 | ¥10.29 | 16,872,207 | |
| ¥10.49 | -0.17 | -1.6% | ¥10.59 | ¥10.67 | ¥10.35 | 22,200,936 | |
| ¥10.66 | 0.00 | 0.0% | ¥10.67 | ¥10.72 | ¥10.54 | 21,984,445 | |
| ¥10.66 | -0.06 | -0.6% | ¥10.78 | ¥10.79 | ¥10.62 | 24,724,098 | |
| ¥10.72 | +0.36 | +3.5% | ¥10.43 | ¥10.74 | ¥10.36 | 26,939,191 | |
| ¥10.36 | +0.17 | +1.7% | ¥10.15 | ¥10.38 | ¥10.14 | 27,204,980 | |
| ¥10.19 | +0.13 | +1.3% | ¥9.95 | ¥10.34 | ¥9.95 | 27,421,107 | |
| ¥10.06 | +0.38 | +3.9% | ¥9.85 | ¥10.11 | ¥9.72 | 36,583,602 | |
| ¥9.68 | -0.06 | -0.6% | ¥9.64 | ¥9.73 | ¥9.59 | 14,225,183 | |
| ¥9.74 | +0.29 | +3.1% | ¥9.46 | ¥9.84 | ¥9.44 | 20,644,676 | |
| ¥9.45 | -0.36 | -3.7% | ¥9.75 | ¥9.81 | ¥9.45 | 21,123,199 | |
| ¥9.81 | +0.37 | +3.9% | ¥9.40 | ¥9.83 | ¥9.38 | 25,508,316 | |
| ¥9.44 | -0.15 | -1.6% | ¥9.52 | ¥9.55 | ¥9.33 | 19,464,936 |
- Ticker
- Shenzhen:002276
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Wanma Co., Ltd.