Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.80	12.12	11.74	11.77	11.77	-0.84%	7,732,306
Feb 12, 2026	11.78	11.92	11.65	11.87	11.87	0.34%	6,328,673
Feb 11, 2026	12.00	12.11	11.78	11.83	11.83	-1.42%	8,057,666
Feb 10, 2026	12.08	12.12	11.89	12.00	12.00	-0.33%	8,167,089
Feb 9, 2026	12.10	12.15	11.88	12.04	12.04	-0.33%	11,130,950
Feb 6, 2026	11.52	12.26	11.38	12.08	12.08	3.42%	21,195,150
Feb 5, 2026	12.01	12.02	11.61	11.68	11.68	-2.75%	11,526,781
Feb 4, 2026	12.18	12.20	11.86	12.01	12.01	-2.36%	15,814,997
Feb 3, 2026	12.14	12.30	12.01	12.30	12.30	1.23%	20,589,870
Feb 2, 2026	12.03	12.68	11.92	12.15	12.15	0.16%	39,284,930
Jan 30, 2026	11.01	12.13	10.86	12.13	12.13	9.97%	27,432,440
Jan 29, 2026	11.25	11.30	10.97	11.03	11.03	-2.22%	11,757,580
Jan 28, 2026	11.33	11.45	11.21	11.28	11.28	-0.44%	13,386,230
Jan 27, 2026	10.98	11.40	10.94	11.33	11.33	2.63%	22,210,280
Jan 26, 2026	10.80	11.16	10.60	11.04	11.04	-1.16%	16,490,580
Jan 23, 2026	11.09	11.18	10.95	11.17	11.17	-0.27%	16,872,390
Jan 22, 2026	10.92	11.36	10.66	11.20	11.20	6.06%	28,792,420
Jan 21, 2026	10.47	10.57	10.41	10.56	10.56	0.76%	5,751,556
Jan 20, 2026	10.48	10.52	10.41	10.48	10.48	0.38%	6,239,092
Jan 19, 2026	10.21	10.44	10.18	10.44	10.44	2.05%	6,809,108
Jan 16, 2026	10.38	10.41	10.20	10.23	10.23	-0.87%	7,018,273
Jan 15, 2026	10.11	10.33	10.08	10.32	10.32	1.47%	8,195,373
Jan 14, 2026	10.31	10.33	10.11	10.17	10.17	-1.45%	12,185,040
Jan 13, 2026	10.39	10.42	10.29	10.32	10.32	-0.67%	9,483,969
Jan 12, 2026	10.58	10.58	10.35	10.39	10.39	-3.71%	17,338,940
Jan 9, 2026	10.82	10.87	10.72	10.79	10.79	-0.83%	7,089,536
Jan 8, 2026	10.84	10.91	10.75	10.88	10.88	0.37%	8,573,426
Jan 7, 2026	10.78	10.94	10.76	10.84	10.84	0.09%	6,523,879
Jan 6, 2026	10.62	10.92	10.62	10.83	10.83	2.17%	8,684,355
Jan 5, 2026	10.52	10.70	10.52	10.60	10.60	0.76%	6,579,560
Dec 31, 2025	10.65	10.68	10.45	10.52	10.52	-1.13%	4,668,200
Dec 30, 2025	10.60	10.77	10.44	10.64	10.64	-0.56%	6,236,980
Dec 29, 2025	10.90	10.90	10.63	10.70	10.70	-1.92%	6,285,171
Dec 26, 2025	10.79	10.97	10.70	10.91	10.91	1.58%	9,138,024
Dec 25, 2025	10.60	10.77	10.52	10.74	10.74	0.94%	5,512,802
Dec 24, 2025	10.49	10.80	10.46	10.64	10.64	0.38%	6,526,200
Dec 23, 2025	10.53	10.72	10.43	10.60	10.60	0.86%	6,585,297
Dec 22, 2025	10.52	10.61	10.48	10.51	10.51	-0.10%	4,127,502
Dec 19, 2025	10.39	10.53	10.36	10.52	10.52	1.25%	3,456,600
Dec 18, 2025	10.30	10.54	10.25	10.39	10.39	0.39%	4,279,404
Dec 17, 2025	10.35	10.42	10.17	10.35	10.35	-0.10%	5,730,085
Dec 16, 2025	10.51	10.57	10.26	10.36	10.36	-2.08%	5,823,700
Dec 15, 2025	10.46	10.66	10.41	10.58	10.58	0.76%	4,884,734
Dec 12, 2025	10.70	10.74	10.50	10.50	10.50	-1.87%	6,574,889
Dec 11, 2025	10.85	10.94	10.70	10.70	10.70	-1.20%	4,979,400
Dec 10, 2025	10.79	10.92	10.76	10.83	10.83	-	4,618,036
Dec 9, 2025	10.90	10.97	10.77	10.83	10.83	-1.01%	5,581,400
Dec 8, 2025	11.06	11.07	10.82	10.94	10.94	-0.55%	6,225,836
Dec 5, 2025	10.85	11.05	10.77	11.00	11.00	1.01%	5,219,700
Dec 4, 2025	11.19	11.22	10.85	10.89	10.89	-2.24%	8,213,400