Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.480 | 6.590 | 6.450 | 6.560 | 6.560 | 19,522,699 |
| 2026-01-16 | 6.620 | 6.630 | 6.410 | 6.430 | 6.430 | 23,589,331 |
| 2026-01-15 | 6.700 | 6.800 | 6.560 | 6.640 | 6.640 | 26,619,477 |
| 2026-01-14 | 6.540 | 6.750 | 6.520 | 6.700 | 6.700 | 35,039,044 |
| 2026-01-13 | 6.630 | 6.720 | 6.520 | 6.520 | 6.520 | 25,670,260 |
| 2026-01-12 | 6.640 | 6.700 | 6.590 | 6.660 | 6.660 | 29,411,943 |
| 2026-01-09 | 6.590 | 6.670 | 6.530 | 6.630 | 6.630 | 29,282,711 |
| 2026-01-08 | 6.460 | 6.620 | 6.360 | 6.600 | 6.600 | 26,862,187 |
| 2026-01-07 | 6.400 | 6.520 | 6.360 | 6.470 | 6.470 | 25,577,383 |
| 2026-01-06 | 6.280 | 6.460 | 6.260 | 6.390 | 6.390 | 26,468,858 |
| 2026-01-05 | 6.270 | 6.300 | 6.200 | 6.290 | 6.290 | 22,170,681 |
| 2025-12-31 | 6.340 | 6.360 | 6.230 | 6.240 | 6.240 | 25,939,099 |
| 2025-12-30 | 6.370 | 6.460 | 6.310 | 6.350 | 6.350 | 34,434,904 |
| 2025-12-29 | 6.560 | 6.620 | 6.300 | 6.390 | 6.390 | 56,999,246 |
| 2025-12-26 | 5.990 | 6.600 | 5.950 | 6.600 | 6.600 | 67,623,778 |
| 2025-12-25 | 5.950 | 6.050 | 5.880 | 6.000 | 6.000 | 21,082,421 |
| 2025-12-24 | 5.790 | 5.960 | 5.680 | 5.920 | 5.920 | 28,470,819 |
| 2025-12-23 | 5.850 | 6.020 | 5.790 | 5.910 | 5.910 | 39,889,484 |
| 2025-12-22 | 6.030 | 6.130 | 5.980 | 6.080 | 6.080 | 23,745,700 |
| 2025-12-19 | 5.840 | 6.020 | 5.770 | 6.020 | 6.020 | 30,608,644 |
| 2025-12-18 | 5.660 | 5.880 | 5.650 | 5.800 | 5.800 | 26,901,196 |
| 2025-12-17 | 5.700 | 5.850 | 5.580 | 5.710 | 5.710 | 34,531,795 |
| 2025-12-16 | 5.770 | 5.840 | 5.750 | 5.800 | 5.800 | 23,713,997 |
| 2025-12-15 | 5.920 | 5.960 | 5.770 | 5.790 | 5.790 | 34,124,778 |
| 2025-12-12 | 5.810 | 6.080 | 5.770 | 5.980 | 5.980 | 39,303,579 |
| 2025-12-11 | 5.860 | 5.900 | 5.810 | 5.810 | 5.810 | 30,272,777 |
| 2025-12-10 | 5.840 | 6.010 | 5.820 | 5.900 | 5.900 | 39,795,136 |
| 2025-12-09 | 6.310 | 6.340 | 5.880 | 5.910 | 5.910 | 72,942,791 |
| 2025-12-08 | 6.350 | 6.490 | 6.350 | 6.390 | 6.390 | 49,557,569 |
| 2025-12-05 | 6.840 | 6.840 | 6.490 | 6.630 | 6.630 | 51,795,952 |
| 2025-12-04 | 7.290 | 7.390 | 6.760 | 7.020 | 7.020 | 63,234,568 |
| 2025-12-03 | 7.410 | 7.550 | 7.400 | 7.450 | 7.450 | 25,923,583 |
| 2025-12-02 | 7.460 | 7.480 | 7.330 | 7.370 | 7.370 | 17,434,207 |
| 2025-12-01 | 7.460 | 7.530 | 7.420 | 7.510 | 7.510 | 20,876,294 |
| 2025-11-28 | 7.360 | 7.480 | 7.260 | 7.390 | 7.390 | 13,369,896 |
| 2025-11-27 | 7.370 | 7.430 | 7.280 | 7.360 | 7.360 | 14,816,295 |
| 2025-11-26 | 7.420 | 7.460 | 7.270 | 7.300 | 7.300 | 17,716,596 |
| 2025-11-25 | 7.370 | 7.480 | 7.370 | 7.420 | 7.420 | 15,037,489 |
| 2025-11-24 | 7.260 | 7.400 | 7.190 | 7.370 | 7.370 | 20,461,595 |
| 2025-11-21 | 7.380 | 7.480 | 7.160 | 7.190 | 7.190 | 24,526,297 |
| 2025-11-20 | 7.480 | 7.520 | 7.360 | 7.480 | 7.480 | 23,923,396 |
| 2025-11-19 | 7.440 | 7.570 | 7.300 | 7.540 | 7.540 | 36,423,317 |
| 2025-11-18 | 7.680 | 7.700 | 7.440 | 7.460 | 7.460 | 43,925,677 |
| 2025-11-17 | 7.810 | 7.970 | 7.620 | 7.620 | 7.620 | 108,140,539 |
| 2025-11-14 | 9.450 | 9.450 | 8.340 | 8.470 | 8.470 | 155,168,784 |
| 2025-11-13 | 8.100 | 8.590 | 7.850 | 8.590 | 8.590 | 88,169,868 |
| 2025-11-12 | 7.540 | 8.080 | 7.530 | 7.810 | 7.810 | 45,865,375 |
| 2025-11-11 | 7.500 | 7.590 | 7.420 | 7.540 | 7.540 | 13,062,496 |
| 2025-11-10 | 7.200 | 7.600 | 7.160 | 7.530 | 7.530 | 29,094,091 |
| 2025-11-07 | 7.220 | 7.270 | 7.180 | 7.200 | 7.200 | 5,749,497 |
| 2025-11-06 | 7.370 | 7.370 | 7.230 | 7.230 | 7.230 | 10,130,572 |
| 2025-11-05 | 7.340 | 7.430 | 7.280 | 7.390 | 7.390 | 13,792,221 |
| 2025-11-04 | 7.350 | 7.400 | 7.270 | 7.350 | 7.350 | 8,990,888 |
| 2025-11-03 | 7.250 | 7.350 | 7.200 | 7.350 | 7.350 | 11,390,933 |
| 2025-10-31 | 7.120 | 7.270 | 7.110 | 7.230 | 7.230 | 10,766,651 |
| 2025-10-30 | 7.170 | 7.170 | 7.100 | 7.110 | 7.110 | 5,749,198 |
| 2025-10-29 | 7.190 | 7.200 | 7.080 | 7.180 | 7.180 | 6,657,098 |
| 2025-10-28 | 7.170 | 7.190 | 7.100 | 7.160 | 7.160 | 6,085,200 |
| 2025-10-27 | 7.250 | 7.270 | 7.140 | 7.160 | 7.160 | 9,618,803 |
| 2025-10-24 | 7.280 | 7.290 | 7.130 | 7.190 | 7.190 | 9,940,197 |
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.