Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.620 | 5.650 | 5.480 | 5.580 | 5.580 | 13,441,000 |
| 2026-07-20 | 5.520 | 5.700 | 5.460 | 5.600 | 5.600 | 18,498,999 |
| 2026-07-17 | 6.080 | 6.160 | 5.500 | 5.550 | 5.550 | 35,692,811 |
| 2026-07-16 | 6.080 | 6.240 | 6.040 | 6.110 | 6.110 | 16,154,100 |
| 2026-07-15 | 5.960 | 6.220 | 5.900 | 6.140 | 6.140 | 15,335,684 |
| 2026-07-14 | 5.650 | 6.020 | 5.620 | 5.980 | 5.980 | 17,474,941 |
| 2026-07-13 | 5.800 | 5.830 | 5.530 | 5.670 | 5.670 | 15,255,436 |
| 2026-07-10 | 5.690 | 5.960 | 5.660 | 5.810 | 5.810 | 15,046,900 |
| 2026-07-09 | 5.800 | 5.880 | 5.640 | 5.730 | 5.730 | 13,956,200 |
| 2026-07-08 | 6.090 | 6.230 | 5.730 | 5.880 | 5.880 | 23,266,601 |
| 2026-07-07 | 6.160 | 6.180 | 5.910 | 5.930 | 5.930 | 12,951,602 |
| 2026-07-06 | 6.250 | 6.380 | 6.110 | 6.130 | 6.130 | 13,426,800 |
| 2026-07-03 | 6.210 | 6.360 | 6.180 | 6.250 | 6.250 | 15,854,780 |
| 2026-07-02 | 6.370 | 6.450 | 6.260 | 6.260 | 6.260 | 24,338,021 |
| 2026-07-01 | 5.960 | 6.360 | 5.960 | 6.320 | 6.320 | 36,040,648 |
| 2026-06-30 | 5.950 | 6.310 | 5.870 | 5.900 | 5.900 | 43,470,721 |
| 2026-06-29 | 5.340 | 5.920 | 5.320 | 5.920 | 5.920 | 27,612,123 |
| 2026-06-26 | 5.400 | 5.650 | 5.260 | 5.380 | 5.380 | 11,749,104 |
| 2026-06-25 | 5.380 | 5.480 | 5.200 | 5.380 | 5.380 | 10,786,227 |
| 2026-06-24 | 5.560 | 5.590 | 5.250 | 5.340 | 5.340 | 18,921,000 |
| 2026-06-23 | 5.500 | 5.640 | 5.500 | 5.610 | 5.610 | 11,310,398 |
| 2026-06-22 | 5.760 | 5.890 | 5.470 | 5.650 | 5.650 | 24,384,521 |
| 2026-06-18 | 5.700 | 6.000 | 5.500 | 5.830 | 5.830 | 22,131,977 |
| 2026-06-17 | 5.950 | 5.960 | 5.720 | 5.750 | 5.750 | 23,802,723 |
| 2026-06-16 | 6.550 | 6.550 | 5.920 | 5.990 | 5.990 | 41,267,920 |
| 2026-06-15 | 6.180 | 6.630 | 6.100 | 6.550 | 6.550 | 59,977,561 |
| 2026-06-12 | 5.680 | 6.180 | 5.610 | 6.180 | 6.180 | 43,488,793 |
| 2026-06-11 | 5.630 | 5.750 | 5.580 | 5.620 | 5.620 | 9,125,800 |
| 2026-06-10 | 5.550 | 5.700 | 5.520 | 5.690 | 5.690 | 9,891,696 |
| 2026-06-09 | 5.600 | 5.650 | 5.420 | 5.570 | 5.570 | 7,596,386 |
| 2026-06-08 | 5.680 | 5.830 | 5.550 | 5.590 | 5.590 | 13,682,902 |
| 2026-06-05 | 5.830 | 5.950 | 5.770 | 5.780 | 5.780 | 10,774,020 |
| 2026-06-04 | 5.800 | 5.860 | 5.750 | 5.850 | 5.850 | 8,969,902 |
| 2026-06-03 | 6.000 | 6.010 | 5.790 | 5.850 | 5.850 | 13,313,524 |
| 2026-06-02 | 6.150 | 6.160 | 5.930 | 6.010 | 6.010 | 14,157,970 |
| 2026-06-01 | 5.940 | 6.130 | 5.900 | 6.110 | 6.110 | 23,363,122 |
| 2026-05-29 | 5.830 | 5.940 | 5.800 | 5.900 | 5.900 | 10,356,679 |
| 2026-05-28 | 5.900 | 6.030 | 5.810 | 5.820 | 5.820 | 12,699,391 |
| 2026-05-27 | 5.950 | 6.000 | 5.900 | 5.910 | 5.910 | 8,728,699 |
| 2026-05-26 | 5.950 | 6.020 | 5.850 | 5.980 | 5.980 | 9,659,618 |
| 2026-05-25 | 5.820 | 6.100 | 5.820 | 5.970 | 5.970 | 15,740,800 |
| 2026-05-22 | 5.790 | 5.890 | 5.760 | 5.860 | 5.860 | 9,524,440 |
| 2026-05-21 | 5.810 | 6.030 | 5.750 | 5.770 | 5.770 | 18,858,421 |
| 2026-05-20 | 5.830 | 5.860 | 5.740 | 5.810 | 5.810 | 8,187,012 |
| 2026-05-19 | 5.830 | 5.940 | 5.760 | 5.830 | 5.830 | 11,704,400 |
| 2026-05-18 | 5.780 | 5.830 | 5.660 | 5.780 | 5.780 | 7,549,621 |
| 2026-05-15 | 5.680 | 5.800 | 5.650 | 5.770 | 5.770 | 10,524,299 |
| 2026-05-14 | 5.780 | 5.790 | 5.650 | 5.680 | 5.680 | 9,597,800 |
| 2026-05-13 | 5.850 | 5.860 | 5.710 | 5.780 | 5.780 | 8,373,701 |
| 2026-05-12 | 5.880 | 5.890 | 5.770 | 5.800 | 5.800 | 10,671,899 |
| 2026-05-11 | 5.840 | 6.060 | 5.750 | 5.880 | 5.880 | 23,221,099 |
| 2026-05-08 | 5.660 | 5.900 | 5.580 | 5.840 | 5.840 | 26,624,932 |
| 2026-05-07 | 5.710 | 5.750 | 5.650 | 5.660 | 5.660 | 15,004,128 |
| 2026-05-06 | 5.970 | 5.970 | 5.670 | 5.700 | 5.700 | 30,061,332 |
| 2026-04-30 | 5.930 | 6.010 | 5.800 | 5.960 | 5.960 | 18,345,500 |
| 2026-04-29 | 5.750 | 5.990 | 5.750 | 5.970 | 5.970 | 16,117,255 |
| 2026-04-28 | 5.750 | 5.860 | 5.690 | 5.780 | 5.780 | 12,138,100 |
| 2026-04-27 | 5.750 | 5.820 | 5.630 | 5.790 | 5.790 | 15,525,600 |
| 2026-04-24 | 5.830 | 5.880 | 5.730 | 5.810 | 5.810 | 11,155,819 |
| 2026-04-23 | 5.960 | 5.960 | 5.840 | 5.880 | 5.880 | 11,610,841 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.