Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.830 | 10.120 | 9.810 | 10.000 | 10.000 | 10,603,624 |
| 2025-04-24 | 9.700 | 10.080 | 9.700 | 9.890 | 9.890 | 17,528,612 |
| 2025-04-23 | 9.520 | 9.980 | 9.520 | 9.720 | 9.720 | 13,537,293 |
| 2025-04-22 | 10.100 | 10.150 | 9.500 | 9.500 | 9.500 | 16,788,995 |
| 2025-04-21 | 9.950 | 10.140 | 9.810 | 9.980 | 9.980 | 10,401,694 |
| 2025-04-18 | 10.350 | 10.460 | 9.780 | 9.980 | 9.980 | 15,057,448 |
| 2025-04-17 | 9.680 | 10.350 | 9.660 | 10.130 | 10.130 | 17,455,124 |
| 2025-04-16 | 9.820 | 9.920 | 9.580 | 9.780 | 9.780 | 9,673,893 |
| 2025-04-15 | 9.970 | 9.970 | 9.590 | 9.810 | 9.810 | 9,476,700 |
| 2025-04-14 | 9.800 | 9.950 | 9.560 | 9.820 | 9.820 | 12,413,716 |
| 2025-04-11 | 9.580 | 9.700 | 9.490 | 9.640 | 9.640 | 9,144,833 |
| 2025-04-10 | 9.250 | 9.700 | 9.100 | 9.620 | 9.620 | 18,299,106 |
| 2025-04-09 | 8.700 | 9.260 | 8.250 | 9.260 | 9.260 | 16,413,110 |
| 2025-04-08 | 8.800 | 9.120 | 8.620 | 8.880 | 8.880 | 13,587,199 |
| 2025-04-07 | 8.690 | 9.230 | 8.180 | 8.690 | 8.690 | 19,824,905 |
| 2025-04-03 | 8.920 | 9.340 | 8.920 | 9.060 | 9.060 | 9,417,992 |
| 2025-04-02 | 9.050 | 9.260 | 8.950 | 9.170 | 9.170 | 9,797,737 |
| 2025-04-01 | 9.000 | 9.390 | 8.900 | 9.180 | 9.180 | 13,505,395 |
| 2025-03-31 | 9.320 | 9.460 | 8.790 | 9.150 | 9.150 | 19,178,328 |
| 2025-03-28 | 9.140 | 9.330 | 9.070 | 9.100 | 9.100 | 7,112,861 |
| 2025-03-27 | 9.200 | 9.350 | 9.130 | 9.180 | 9.180 | 8,011,696 |
| 2025-03-26 | 8.800 | 9.320 | 8.680 | 9.180 | 9.180 | 16,133,482 |
| 2025-03-25 | 9.410 | 9.580 | 8.920 | 9.130 | 9.130 | 24,415,640 |
| 2025-03-24 | 9.300 | 10.120 | 9.220 | 9.700 | 9.700 | 35,369,944 |
| 2025-03-21 | 9.180 | 9.420 | 9.100 | 9.200 | 9.200 | 8,867,498 |
| 2025-03-20 | 8.990 | 9.350 | 8.960 | 9.190 | 9.190 | 10,879,508 |
| 2025-03-19 | 9.220 | 9.350 | 8.900 | 9.020 | 9.020 | 11,434,334 |
| 2025-03-18 | 9.190 | 9.350 | 9.110 | 9.290 | 9.290 | 12,894,696 |
| 2025-03-17 | 9.530 | 9.700 | 9.150 | 9.200 | 9.200 | 12,464,755 |
| 2025-03-14 | 9.530 | 9.590 | 9.260 | 9.480 | 9.480 | 10,996,571 |
| 2025-03-13 | 9.460 | 9.540 | 9.300 | 9.490 | 9.490 | 9,578,335 |
| 2025-03-12 | 9.750 | 9.950 | 9.460 | 9.460 | 9.460 | 13,504,796 |
| 2025-03-11 | 9.220 | 9.850 | 9.130 | 9.750 | 9.750 | 17,227,616 |
| 2025-03-10 | 9.210 | 9.350 | 9.030 | 9.310 | 9.310 | 10,117,917 |
| 2025-03-07 | 9.200 | 9.400 | 9.090 | 9.270 | 9.270 | 10,626,748 |
| 2025-03-06 | 9.040 | 9.320 | 8.940 | 9.280 | 9.280 | 12,699,914 |
| 2025-03-05 | 9.200 | 9.290 | 8.820 | 9.070 | 9.070 | 17,017,084 |
| 2025-03-04 | 9.280 | 9.330 | 8.920 | 9.280 | 9.280 | 15,219,943 |
| 2025-03-03 | 8.780 | 9.650 | 8.710 | 9.340 | 9.340 | 27,550,205 |
| 2025-02-28 | 8.950 | 9.150 | 8.800 | 8.810 | 8.810 | 20,234,379 |
| 2025-02-27 | 8.500 | 9.090 | 8.400 | 8.960 | 8.960 | 28,281,962 |
| 2025-02-26 | 8.400 | 8.550 | 8.280 | 8.420 | 8.420 | 11,440,657 |
| 2025-02-25 | 8.450 | 8.630 | 8.280 | 8.360 | 8.360 | 16,502,086 |
| 2025-02-24 | 8.020 | 8.680 | 7.890 | 8.490 | 8.490 | 28,771,508 |
| 2025-02-21 | 8.220 | 8.290 | 8.000 | 8.050 | 8.050 | 16,315,736 |
| 2025-02-20 | 8.030 | 8.380 | 7.970 | 8.310 | 8.310 | 20,433,073 |
| 2025-02-19 | 8.030 | 8.180 | 7.960 | 8.040 | 8.040 | 15,786,510 |
| 2025-02-18 | 8.030 | 8.120 | 7.920 | 8.000 | 8.000 | 14,496,889 |
| 2025-02-17 | 7.910 | 8.130 | 7.610 | 8.090 | 8.090 | 19,823,553 |
| 2025-02-14 | 7.940 | 8.050 | 7.760 | 7.980 | 7.980 | 16,719,333 |
| 2025-02-13 | 8.090 | 8.180 | 7.790 | 7.950 | 7.950 | 16,214,213 |
| 2025-02-12 | 7.660 | 8.040 | 7.640 | 7.900 | 7.900 | 18,719,709 |
| 2025-02-11 | 7.600 | 7.980 | 7.600 | 7.700 | 7.700 | 18,723,397 |
| 2025-02-10 | 7.450 | 7.700 | 7.380 | 7.640 | 7.640 | 13,513,901 |
| 2025-02-07 | 7.510 | 7.650 | 7.240 | 7.440 | 7.440 | 15,477,597 |
| 2025-02-06 | 7.370 | 7.750 | 7.350 | 7.520 | 7.520 | 12,930,140 |
| 2025-02-05 | 7.780 | 7.820 | 7.320 | 7.400 | 7.400 | 14,915,798 |
| 2025-01-27 | 7.820 | 7.920 | 7.710 | 7.760 | 7.760 | 7,546,760 |
| 2025-01-24 | 7.760 | 7.830 | 7.590 | 7.820 | 7.820 | 12,325,931 |
| 2025-01-23 | 7.820 | 7.980 | 7.740 | 7.760 | 7.760 | 11,335,799 |
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.