Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.84	11.08	10.71	10.92	10.92	0.18%	6,132,700
Mar 27, 2026	10.35	10.93	10.33	10.90	10.90	3.81%	9,702,196
Mar 26, 2026	10.43	10.64	10.32	10.50	10.50	0.67%	6,718,707
Mar 25, 2026	10.34	10.79	10.12	10.43	10.43	1.07%	10,902,010
Mar 24, 2026	10.78	10.78	9.98	10.32	10.32	-1.62%	14,542,270
Mar 23, 2026	10.92	11.25	10.46	10.49	10.49	-6.09%	9,692,702
Mar 20, 2026	11.32	11.82	11.05	11.17	11.17	-1.33%	9,304,180
Mar 19, 2026	11.75	11.80	11.27	11.32	11.32	-4.31%	8,690,405
Mar 18, 2026	11.65	11.86	11.45	11.83	11.83	1.20%	8,592,912
Mar 17, 2026	11.98	12.24	11.65	11.69	11.69	-3.15%	13,275,670
Mar 16, 2026	12.22	12.52	11.96	12.07	12.07	-0.66%	10,577,230
Mar 13, 2026	11.94	12.52	11.86	12.15	12.15	2.36%	14,820,800
Mar 12, 2026	12.00	12.20	11.86	11.87	11.87	-1.49%	8,690,216
Mar 11, 2026	11.87	12.12	11.82	12.05	12.05	1.60%	8,179,808
Mar 10, 2026	11.70	11.89	11.67	11.86	11.86	1.37%	6,604,088
Mar 9, 2026	11.70	11.88	11.44	11.70	11.70	-1.93%	8,244,300
Mar 6, 2026	11.65	12.04	11.59	11.93	11.93	2.32%	9,139,795
Mar 5, 2026	11.82	11.92	11.56	11.66	11.66	0.26%	8,222,300
Mar 4, 2026	11.48	11.90	11.34	11.63	11.63	0.95%	10,140,120
Mar 3, 2026	12.29	12.49	11.50	11.52	11.52	-6.27%	15,878,600
Mar 2, 2026	12.12	12.53	12.01	12.29	12.29	-0.41%	12,446,263
Feb 27, 2026	12.42	12.55	12.28	12.34	12.34	-0.64%	10,616,350
Feb 26, 2026	12.27	12.61	12.21	12.42	12.42	0.89%	13,109,380
Feb 25, 2026	12.28	12.64	12.06	12.31	12.31	1.23%	18,208,972
Feb 24, 2026	11.80	12.28	11.80	12.16	12.16	3.31%	12,779,930
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