Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.800 | 7.930 | 7.800 | 7.910 | 7.910 | 12,209,988 |
| 2025-07-23 | 7.950 | 7.950 | 7.800 | 7.810 | 7.810 | 10,015,126 |
| 2025-07-22 | 7.970 | 7.970 | 7.810 | 7.910 | 7.910 | 12,507,399 |
| 2025-07-21 | 7.790 | 7.930 | 7.790 | 7.900 | 7.900 | 17,069,065 |
| 2025-07-18 | 7.760 | 7.790 | 7.720 | 7.770 | 7.770 | 8,905,596 |
| 2025-07-17 | 7.680 | 7.780 | 7.680 | 7.760 | 7.760 | 12,115,731 |
| 2025-07-16 | 7.670 | 7.790 | 7.660 | 7.710 | 7.710 | 12,898,404 |
| 2025-07-15 | 7.910 | 7.930 | 7.620 | 7.670 | 7.670 | 24,727,802 |
| 2025-07-14 | 8.050 | 8.050 | 7.910 | 7.940 | 7.940 | 16,446,998 |
| 2025-07-11 | 7.920 | 8.150 | 7.860 | 8.050 | 8.050 | 22,461,243 |
| 2025-07-10 | 8.030 | 8.180 | 7.910 | 7.950 | 7.950 | 23,062,784 |
| 2025-07-09 | 7.930 | 7.990 | 7.890 | 7.940 | 7.940 | 11,063,334 |
| 2025-07-08 | 7.930 | 7.960 | 7.880 | 7.930 | 7.930 | 9,204,988 |
| 2025-07-07 | 7.860 | 7.940 | 7.840 | 7.890 | 7.890 | 7,394,498 |
| 2025-07-04 | 8.000 | 8.010 | 7.850 | 7.890 | 7.890 | 13,827,078 |
| 2025-07-03 | 8.000 | 8.120 | 7.960 | 8.020 | 8.020 | 11,402,296 |
| 2025-07-02 | 8.170 | 8.200 | 7.950 | 7.990 | 7.990 | 16,057,396 |
| 2025-07-01 | 8.090 | 8.240 | 8.050 | 8.160 | 8.160 | 21,230,695 |
| 2025-06-30 | 7.890 | 8.110 | 7.860 | 8.070 | 8.070 | 25,250,251 |
| 2025-06-27 | 7.780 | 7.920 | 7.720 | 7.850 | 7.850 | 22,355,767 |
| 2025-06-26 | 8.050 | 8.090 | 7.700 | 7.890 | 7.890 | 38,665,561 |
| 2025-06-25 | 7.980 | 8.040 | 7.720 | 7.980 | 7.980 | 27,520,896 |
| 2025-06-24 | 7.790 | 8.010 | 7.790 | 8.000 | 8.000 | 18,196,304 |
| 2025-06-23 | 7.670 | 7.820 | 7.650 | 7.810 | 7.810 | 17,642,000 |
| 2025-06-20 | 8.370 | 8.410 | 7.800 | 7.840 | 7.840 | 34,080,600 |
| 2025-06-19 | 8.190 | 8.580 | 8.150 | 8.320 | 8.320 | 27,938,297 |
| 2025-06-18 | 8.150 | 8.350 | 7.960 | 8.250 | 8.250 | 24,874,599 |
| 2025-06-17 | 8.620 | 8.670 | 8.120 | 8.150 | 8.150 | 34,882,701 |
| 2025-06-16 | 8.480 | 8.630 | 8.180 | 8.550 | 8.550 | 25,031,478 |
| 2025-06-13 | 8.900 | 8.900 | 8.470 | 8.600 | 8.600 | 30,873,747 |
| 2025-06-12 | 9.400 | 9.450 | 8.770 | 9.030 | 9.030 | 37,979,619 |
| 2025-06-11 | 9.520 | 9.600 | 9.390 | 9.450 | 9.450 | 12,244,395 |
| 2025-06-10 | 9.600 | 9.680 | 9.360 | 9.510 | 9.510 | 18,243,600 |
| 2025-06-09 | 10.230 | 10.230 | 9.550 | 9.710 | 9.710 | 31,857,390 |
| 2025-06-06 | 10.740 | 10.820 | 10.160 | 10.230 | 10.230 | 13,892,299 |
| 2025-06-05 | 10.540 | 10.800 | 10.540 | 10.750 | 10.750 | 10,539,838 |
| 2025-06-04 | 10.400 | 10.670 | 10.350 | 10.620 | 10.620 | 8,121,721 |
| 2025-06-03 | 10.180 | 10.580 | 10.180 | 10.470 | 10.470 | 10,557,524 |
| 2025-05-30 | 10.060 | 10.470 | 10.040 | 10.170 | 10.170 | 9,862,513 |
| 2025-05-29 | 10.090 | 10.200 | 9.930 | 10.130 | 10.130 | 6,208,399 |
| 2025-05-28 | 10.200 | 10.300 | 10.000 | 10.100 | 10.100 | 5,050,740 |
| 2025-05-27 | 10.200 | 10.530 | 10.080 | 10.210 | 10.210 | 9,111,139 |
| 2025-05-26 | 10.280 | 10.630 | 10.180 | 10.260 | 10.260 | 8,737,503 |
| 2025-05-23 | 10.380 | 10.410 | 10.270 | 10.330 | 10.330 | 6,396,400 |
| 2025-05-22 | 10.420 | 10.550 | 10.240 | 10.390 | 10.390 | 7,804,651 |
| 2025-05-21 | 10.660 | 10.730 | 10.380 | 10.420 | 10.420 | 8,097,877 |
| 2025-05-20 | 10.260 | 10.650 | 10.200 | 10.550 | 10.550 | 14,478,809 |
| 2025-05-19 | 9.940 | 10.500 | 9.860 | 10.290 | 10.290 | 17,258,225 |
| 2025-05-16 | 9.690 | 10.080 | 9.640 | 9.950 | 9.950 | 10,251,494 |
| 2025-05-15 | 9.800 | 9.810 | 9.660 | 9.730 | 9.730 | 4,502,160 |
| 2025-05-14 | 10.000 | 10.000 | 9.720 | 9.820 | 9.820 | 8,342,427 |
| 2025-05-13 | 10.110 | 10.150 | 9.930 | 9.990 | 9.990 | 8,243,705 |
| 2025-05-12 | 9.700 | 10.160 | 9.650 | 10.090 | 10.090 | 13,640,933 |
| 2025-05-09 | 9.630 | 9.780 | 9.550 | 9.680 | 9.680 | 7,120,499 |
| 2025-05-08 | 9.550 | 9.800 | 9.360 | 9.680 | 9.680 | 15,640,273 |
| 2025-05-07 | 9.580 | 9.750 | 9.510 | 9.610 | 9.610 | 9,465,238 |
| 2025-05-06 | 9.670 | 9.840 | 9.360 | 9.510 | 9.510 | 15,935,794 |
| 2025-04-30 | 9.980 | 9.980 | 9.550 | 9.640 | 9.640 | 12,900,591 |
| 2025-04-29 | 9.810 | 10.100 | 9.650 | 9.970 | 9.970 | 10,846,899 |
| 2025-04-28 | 10.020 | 10.080 | 9.700 | 9.860 | 9.860 | 10,466,780 |
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.