Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.960 | 5.960 | 5.840 | 5.880 | 5.880 | 11,610,841 |
| 2026-04-22 | 6.000 | 6.010 | 5.910 | 5.950 | 5.950 | 8,605,899 |
| 2026-04-21 | 6.030 | 6.100 | 5.950 | 6.000 | 6.000 | 9,898,901 |
| 2026-04-20 | 6.020 | 6.060 | 5.940 | 6.030 | 6.030 | 10,095,065 |
| 2026-04-17 | 6.120 | 6.130 | 5.930 | 6.000 | 6.000 | 17,639,898 |
| 2026-04-16 | 5.900 | 6.170 | 5.900 | 6.120 | 6.120 | 24,385,020 |
| 2026-04-15 | 5.870 | 6.000 | 5.860 | 5.950 | 5.950 | 15,171,698 |
| 2026-04-14 | 5.880 | 5.910 | 5.780 | 5.860 | 5.860 | 8,057,700 |
| 2026-04-13 | 5.750 | 5.880 | 5.750 | 5.850 | 5.850 | 7,144,780 |
| 2026-04-10 | 5.750 | 5.920 | 5.750 | 5.810 | 5.810 | 10,855,600 |
| 2026-04-09 | 5.880 | 5.890 | 5.730 | 5.750 | 5.750 | 11,430,640 |
| 2026-04-08 | 5.890 | 5.950 | 5.880 | 5.930 | 5.930 | 15,726,099 |
| 2026-04-07 | 5.650 | 5.810 | 5.620 | 5.810 | 5.810 | 9,804,800 |
| 2026-04-03 | 5.850 | 5.880 | 5.640 | 5.670 | 5.670 | 10,598,219 |
| 2026-04-02 | 6.070 | 6.070 | 5.820 | 5.840 | 5.840 | 15,736,500 |
| 2026-04-01 | 6.060 | 6.130 | 5.990 | 6.080 | 6.080 | 13,893,500 |
| 2026-03-31 | 6.050 | 6.160 | 5.930 | 5.940 | 5.940 | 12,921,003 |
| 2026-03-30 | 6.090 | 6.170 | 6.030 | 6.070 | 6.070 | 10,901,720 |
| 2026-03-27 | 5.850 | 6.200 | 5.850 | 6.150 | 6.150 | 23,869,299 |
| 2026-03-26 | 6.030 | 6.090 | 5.890 | 5.920 | 5.920 | 9,474,500 |
| 2026-03-25 | 5.940 | 6.060 | 5.920 | 6.020 | 6.020 | 11,548,799 |
| 2026-03-24 | 5.930 | 5.970 | 5.820 | 5.920 | 5.920 | 14,643,770 |
| 2026-03-23 | 6.160 | 6.160 | 5.760 | 5.810 | 5.810 | 15,300,939 |
| 2026-03-20 | 6.290 | 6.430 | 6.210 | 6.220 | 6.220 | 12,938,242 |
| 2026-03-19 | 6.260 | 6.340 | 6.230 | 6.270 | 6.270 | 7,558,465 |
| 2026-03-18 | 6.410 | 6.440 | 6.260 | 6.310 | 6.310 | 9,210,371 |
| 2026-03-17 | 6.490 | 6.570 | 6.400 | 6.410 | 6.410 | 10,595,042 |
| 2026-03-16 | 6.350 | 6.500 | 6.340 | 6.490 | 6.490 | 12,937,799 |
| 2026-03-13 | 6.360 | 6.450 | 6.330 | 6.370 | 6.370 | 9,770,042 |
| 2026-03-12 | 6.430 | 6.440 | 6.340 | 6.360 | 6.360 | 6,360,600 |
| 2026-03-11 | 6.460 | 6.480 | 6.380 | 6.410 | 6.410 | 7,408,000 |
| 2026-03-10 | 6.400 | 6.500 | 6.390 | 6.460 | 6.460 | 9,147,496 |
| 2026-03-09 | 6.330 | 6.410 | 6.250 | 6.370 | 6.370 | 11,157,746 |
| 2026-03-06 | 6.270 | 6.430 | 6.240 | 6.410 | 6.410 | 10,409,082 |
| 2026-03-05 | 6.250 | 6.290 | 6.210 | 6.270 | 6.270 | 9,714,657 |
| 2026-03-04 | 6.150 | 6.240 | 6.070 | 6.180 | 6.180 | 11,362,148 |
| 2026-03-03 | 6.380 | 6.440 | 6.200 | 6.210 | 6.210 | 15,337,491 |
| 2026-03-02 | 6.400 | 6.510 | 6.340 | 6.350 | 6.350 | 17,444,059 |
| 2026-02-27 | 6.350 | 6.600 | 6.350 | 6.540 | 6.540 | 14,068,640 |
| 2026-02-26 | 6.540 | 6.550 | 6.400 | 6.420 | 6.420 | 15,212,500 |
| 2026-02-25 | 6.460 | 6.530 | 6.430 | 6.530 | 6.530 | 15,235,316 |
| 2026-02-24 | 6.660 | 6.660 | 6.270 | 6.400 | 6.400 | 20,309,733 |
| 2026-02-13 | 6.690 | 6.750 | 6.620 | 6.630 | 6.630 | 14,852,646 |
| 2026-02-12 | 6.750 | 6.770 | 6.620 | 6.680 | 6.680 | 20,127,212 |
| 2026-02-11 | 6.960 | 6.990 | 6.740 | 6.780 | 6.780 | 33,983,820 |
| 2026-02-10 | 6.750 | 7.020 | 6.720 | 6.990 | 6.990 | 35,970,795 |
| 2026-02-09 | 6.700 | 6.800 | 6.660 | 6.780 | 6.780 | 18,034,881 |
| 2026-02-06 | 6.770 | 6.790 | 6.610 | 6.690 | 6.690 | 21,651,899 |
| 2026-02-05 | 6.700 | 6.840 | 6.650 | 6.790 | 6.790 | 26,528,259 |
| 2026-02-04 | 6.610 | 6.730 | 6.580 | 6.690 | 6.690 | 14,434,217 |
| 2026-02-03 | 6.550 | 6.730 | 6.550 | 6.680 | 6.680 | 18,441,662 |
| 2026-02-02 | 6.560 | 6.760 | 6.520 | 6.550 | 6.550 | 24,289,302 |
| 2026-01-30 | 6.610 | 6.690 | 6.540 | 6.630 | 6.630 | 20,942,081 |
| 2026-01-29 | 6.450 | 6.600 | 6.350 | 6.580 | 6.580 | 20,341,499 |
| 2026-01-28 | 6.540 | 6.550 | 6.410 | 6.450 | 6.450 | 13,774,960 |
| 2026-01-27 | 6.570 | 6.640 | 6.410 | 6.540 | 6.540 | 19,050,299 |
| 2026-01-26 | 6.780 | 6.780 | 6.500 | 6.590 | 6.590 | 25,936,920 |
| 2026-01-23 | 6.720 | 6.850 | 6.680 | 6.780 | 6.780 | 17,332,543 |
| 2026-01-22 | 6.610 | 6.730 | 6.560 | 6.720 | 6.720 | 17,484,197 |
| 2026-01-21 | 6.540 | 6.660 | 6.480 | 6.620 | 6.620 | 15,436,231 |
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.