Zhejiang Whwh historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-20	6.580	6.640	6.510	6.590	6.590	17,349,757

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.