Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.800 | 4.920 | 4.800 | 4.820 | 4.820 | 4,256,220 |
| 2026-10-20 | 4.720 | 4.860 | 4.720 | 4.850 | 4.850 | 5,077,700 |
| 2026-10-19 | 4.830 | 4.870 | 4.720 | 4.770 | 4.770 | 6,327,010 |
| 2026-10-16 | 5.000 | 5.060 | 4.830 | 4.850 | 4.850 | 8,257,799 |
| 2026-10-15 | 5.100 | 5.130 | 4.960 | 4.970 | 4.970 | 6,676,191 |
| 2026-10-14 | 5.190 | 5.260 | 5.120 | 5.130 | 5.130 | 4,982,404 |
| 2026-10-13 | 5.110 | 5.260 | 5.010 | 5.210 | 5.210 | 9,357,731 |
| 2026-10-12 | 5.250 | 5.300 | 5.100 | 5.140 | 5.140 | 6,791,400 |
| 2026-10-09 | 5.180 | 5.270 | 5.120 | 5.260 | 5.260 | 5,250,563 |
| 2026-10-08 | 5.320 | 5.320 | 5.170 | 5.190 | 5.190 | 6,652,400 |
| 2026-09-30 | 5.380 | 5.400 | 5.280 | 5.300 | 5.300 | 4,227,200 |
| 2026-09-29 | 5.290 | 5.350 | 5.280 | 5.320 | 5.320 | 3,561,307 |
| 2026-09-28 | 5.370 | 5.390 | 5.260 | 5.290 | 5.290 | 5,482,001 |
| 2026-09-24 | 5.400 | 5.440 | 5.350 | 5.370 | 5.370 | 5,261,500 |
| 2026-09-23 | 5.450 | 5.480 | 5.390 | 5.410 | 5.410 | 5,606,800 |
| 2026-09-22 | 5.460 | 5.490 | 5.400 | 5.450 | 5.450 | 7,400,410 |
| 2026-09-21 | 5.390 | 5.500 | 5.340 | 5.470 | 5.470 | 8,734,845 |
| 2026-09-18 | 5.410 | 5.470 | 5.360 | 5.390 | 5.390 | 8,582,599 |
| 2026-09-17 | 5.340 | 5.440 | 5.290 | 5.410 | 5.410 | 7,593,001 |
| 2026-09-16 | 5.370 | 5.380 | 5.240 | 5.350 | 5.350 | 10,231,600 |
| 2026-09-15 | 5.650 | 5.680 | 5.350 | 5.360 | 5.360 | 17,366,000 |
| 2026-09-14 | 5.660 | 5.800 | 5.600 | 5.660 | 5.660 | 11,203,397 |
| 2026-09-11 | 5.800 | 5.810 | 5.590 | 5.690 | 5.690 | 14,655,620 |
| 2026-09-10 | 5.930 | 6.030 | 5.820 | 5.850 | 5.850 | 13,827,699 |
| 2026-09-09 | 6.010 | 6.030 | 5.800 | 5.930 | 5.930 | 19,773,220 |
| 2026-09-08 | 5.930 | 6.140 | 5.920 | 6.060 | 6.060 | 30,859,318 |
| 2026-09-07 | 5.750 | 6.150 | 5.730 | 5.940 | 5.940 | 32,461,020 |
| 2026-09-04 | 5.690 | 5.790 | 5.570 | 5.740 | 5.740 | 18,468,600 |
| 2026-09-03 | 5.720 | 5.960 | 5.550 | 5.580 | 5.580 | 19,376,044 |
| 2026-09-02 | 5.730 | 5.790 | 5.620 | 5.710 | 5.710 | 17,238,103 |
| 2026-09-01 | 5.580 | 5.770 | 5.540 | 5.710 | 5.710 | 18,208,691 |
| 2026-08-31 | 5.570 | 5.680 | 5.480 | 5.600 | 5.600 | 9,294,600 |
| 2026-08-28 | 5.520 | 5.580 | 5.490 | 5.580 | 5.580 | 6,822,100 |
| 2026-08-27 | 5.500 | 5.540 | 5.450 | 5.520 | 5.520 | 5,996,100 |
| 2026-08-26 | 5.440 | 5.540 | 5.430 | 5.520 | 5.520 | 6,368,120 |
| 2026-08-25 | 5.430 | 5.550 | 5.430 | 5.530 | 5.530 | 7,679,783 |
| 2026-08-24 | 5.450 | 5.530 | 5.400 | 5.450 | 5.450 | 4,616,400 |
| 2026-08-21 | 5.380 | 5.470 | 5.340 | 5.450 | 5.450 | 4,229,355 |
| 2026-08-20 | 5.350 | 5.470 | 5.320 | 5.440 | 5.440 | 5,981,578 |
| 2026-08-19 | 5.390 | 5.400 | 5.320 | 5.330 | 5.330 | 6,975,400 |
| 2026-08-18 | 5.480 | 5.500 | 5.380 | 5.410 | 5.410 | 7,906,799 |
| 2026-08-17 | 5.470 | 5.530 | 5.390 | 5.500 | 5.500 | 8,688,023 |
| 2026-08-14 | 5.560 | 5.590 | 5.450 | 5.500 | 5.500 | 6,728,300 |
| 2026-08-13 | 5.640 | 5.730 | 5.560 | 5.560 | 5.560 | 9,300,100 |
| 2026-08-12 | 5.600 | 5.680 | 5.590 | 5.650 | 5.650 | 6,460,101 |
| 2026-08-11 | 5.650 | 5.690 | 5.600 | 5.620 | 5.620 | 7,071,600 |
| 2026-08-10 | 5.550 | 5.740 | 5.530 | 5.670 | 5.670 | 11,819,396 |
| 2026-08-07 | 5.600 | 5.600 | 5.450 | 5.540 | 5.540 | 7,731,101 |
| 2026-08-06 | 5.650 | 5.670 | 5.530 | 5.590 | 5.590 | 7,189,426 |
| 2026-08-05 | 5.670 | 5.710 | 5.600 | 5.660 | 5.660 | 8,678,889 |
| 2026-08-04 | 5.630 | 5.750 | 5.600 | 5.640 | 5.640 | 6,553,304 |
| 2026-08-03 | 5.660 | 5.710 | 5.600 | 5.630 | 5.630 | 7,340,582 |
| 2026-07-31 | 5.440 | 5.680 | 5.410 | 5.650 | 5.650 | 11,499,621 |
| 2026-07-30 | 5.510 | 5.640 | 5.400 | 5.450 | 5.450 | 10,294,260 |
| 2026-07-29 | 5.460 | 5.600 | 5.450 | 5.540 | 5.540 | 7,900,927 |
| 2026-07-28 | 5.450 | 5.520 | 5.410 | 5.470 | 5.470 | 5,812,900 |
| 2026-07-27 | 5.360 | 5.480 | 5.320 | 5.460 | 5.460 | 6,176,520 |
| 2026-07-24 | 5.580 | 5.630 | 5.360 | 5.370 | 5.370 | 11,150,200 |
| 2026-07-23 | 5.650 | 5.660 | 5.490 | 5.650 | 5.650 | 11,394,399 |
| 2026-07-22 | 5.550 | 5.760 | 5.510 | 5.670 | 5.670 | 15,226,105 |
Page 1 of 5 · 243 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.