Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.300 | 7.360 | 7.230 | 7.280 | 7.280 | 9,479,598 |
| 2025-10-22 | 7.100 | 7.440 | 7.100 | 7.290 | 7.290 | 17,950,212 |
| 2025-10-21 | 7.070 | 7.130 | 7.030 | 7.130 | 7.130 | 6,948,796 |
| 2025-10-20 | 7.100 | 7.160 | 7.040 | 7.090 | 7.090 | 10,752,407 |
| 2025-10-17 | 7.330 | 7.360 | 7.030 | 7.050 | 7.050 | 14,265,076 |
| 2025-10-16 | 7.440 | 7.480 | 7.310 | 7.330 | 7.330 | 7,823,399 |
| 2025-10-15 | 7.430 | 7.450 | 7.370 | 7.440 | 7.440 | 6,476,998 |
| 2025-10-14 | 7.530 | 7.570 | 7.400 | 7.410 | 7.410 | 12,026,697 |
| 2025-10-13 | 7.420 | 7.530 | 7.290 | 7.530 | 7.530 | 10,726,181 |
| 2025-10-10 | 7.530 | 7.610 | 7.510 | 7.520 | 7.520 | 8,564,497 |
| 2025-10-09 | 7.700 | 7.700 | 7.500 | 7.530 | 7.530 | 17,580,105 |
| 2025-09-30 | 7.740 | 7.870 | 7.710 | 7.720 | 7.720 | 12,139,499 |
| 2025-09-29 | 7.780 | 7.810 | 7.650 | 7.710 | 7.710 | 11,930,598 |
| 2025-09-26 | 7.960 | 7.980 | 7.820 | 7.820 | 7.820 | 11,251,601 |
| 2025-09-25 | 8.000 | 8.060 | 7.820 | 8.030 | 8.030 | 16,402,138 |
| 2025-09-24 | 7.900 | 8.020 | 7.750 | 7.990 | 7.990 | 18,469,100 |
| 2025-09-23 | 8.320 | 8.330 | 7.980 | 8.030 | 8.030 | 28,098,088 |
| 2025-09-22 | 8.670 | 8.680 | 8.360 | 8.410 | 8.410 | 38,137,257 |
| 2025-09-19 | 8.330 | 8.990 | 8.130 | 8.750 | 8.750 | 62,817,638 |
| 2025-09-18 | 8.300 | 8.430 | 8.260 | 8.370 | 8.370 | 29,210,803 |
| 2025-09-17 | 8.630 | 8.680 | 8.300 | 8.310 | 8.310 | 37,608,554 |
| 2025-09-16 | 8.460 | 8.600 | 8.380 | 8.540 | 8.540 | 34,888,039 |
| 2025-09-15 | 8.400 | 8.450 | 8.260 | 8.380 | 8.380 | 24,656,299 |
| 2025-09-12 | 8.180 | 8.680 | 8.150 | 8.400 | 8.400 | 43,353,641 |
| 2025-09-11 | 8.270 | 8.280 | 8.010 | 8.210 | 8.210 | 33,109,376 |
| 2025-09-10 | 8.200 | 8.440 | 8.180 | 8.260 | 8.260 | 29,198,036 |
| 2025-09-09 | 8.440 | 8.470 | 8.200 | 8.220 | 8.220 | 27,716,798 |
| 2025-09-08 | 8.320 | 8.630 | 8.300 | 8.470 | 8.470 | 30,739,524 |
| 2025-09-05 | 8.400 | 8.470 | 8.050 | 8.430 | 8.430 | 42,752,675 |
| 2025-09-04 | 8.380 | 8.710 | 8.210 | 8.470 | 8.470 | 53,522,891 |
| 2025-09-03 | 8.750 | 8.920 | 8.500 | 8.560 | 8.560 | 51,123,346 |
| 2025-09-02 | 8.260 | 8.730 | 8.210 | 8.680 | 8.680 | 61,346,084 |
| 2025-09-01 | 8.020 | 8.400 | 7.890 | 8.320 | 8.320 | 50,553,988 |
| 2025-08-29 | 7.930 | 8.150 | 7.880 | 8.020 | 8.020 | 31,750,703 |
| 2025-08-28 | 7.820 | 7.980 | 7.650 | 7.880 | 7.880 | 23,702,042 |
| 2025-08-27 | 8.130 | 8.170 | 7.860 | 7.870 | 7.870 | 29,584,624 |
| 2025-08-26 | 7.960 | 8.240 | 7.930 | 8.100 | 8.100 | 34,243,646 |
| 2025-08-25 | 7.950 | 8.010 | 7.880 | 7.930 | 7.930 | 23,129,475 |
| 2025-08-22 | 7.870 | 7.930 | 7.780 | 7.920 | 7.920 | 21,655,971 |
| 2025-08-21 | 7.840 | 8.030 | 7.830 | 7.880 | 7.880 | 26,690,817 |
| 2025-08-20 | 7.740 | 8.050 | 7.680 | 7.920 | 7.920 | 37,688,688 |
| 2025-08-19 | 7.730 | 7.740 | 7.640 | 7.720 | 7.720 | 15,067,027 |
| 2025-08-18 | 7.540 | 7.730 | 7.530 | 7.710 | 7.710 | 26,507,032 |
| 2025-08-15 | 7.380 | 7.540 | 7.350 | 7.540 | 7.540 | 15,431,145 |
| 2025-08-14 | 7.560 | 7.610 | 7.390 | 7.400 | 7.400 | 21,689,992 |
| 2025-08-13 | 7.600 | 7.650 | 7.530 | 7.560 | 7.560 | 16,188,902 |
| 2025-08-12 | 7.630 | 7.700 | 7.530 | 7.600 | 7.600 | 17,148,897 |
| 2025-08-11 | 7.620 | 7.640 | 7.580 | 7.620 | 7.620 | 11,507,167 |
| 2025-08-08 | 7.650 | 7.660 | 7.580 | 7.620 | 7.620 | 9,721,416 |
| 2025-08-07 | 7.680 | 7.750 | 7.640 | 7.650 | 7.650 | 12,402,642 |
| 2025-08-06 | 7.660 | 7.710 | 7.600 | 7.680 | 7.680 | 11,655,137 |
| 2025-08-05 | 7.620 | 7.730 | 7.610 | 7.690 | 7.690 | 15,212,598 |
| 2025-08-04 | 7.530 | 7.650 | 7.480 | 7.650 | 7.650 | 8,593,475 |
| 2025-08-01 | 7.700 | 7.730 | 7.510 | 7.590 | 7.590 | 17,107,203 |
| 2025-07-31 | 7.750 | 7.830 | 7.660 | 7.720 | 7.720 | 16,926,098 |
| 2025-07-30 | 7.650 | 7.770 | 7.640 | 7.750 | 7.750 | 15,807,461 |
| 2025-07-29 | 7.960 | 8.000 | 7.530 | 7.720 | 7.720 | 34,066,037 |
| 2025-07-28 | 8.030 | 8.110 | 7.910 | 7.960 | 7.960 | 18,539,094 |
| 2025-07-25 | 7.910 | 8.090 | 7.880 | 7.970 | 7.970 | 20,635,548 |
| 2025-07-24 | 7.800 | 7.930 | 7.800 | 7.910 | 7.910 | 12,209,988 |
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.