Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	11.45	11.45	11.07	11.14	11.14	-1.50%	9,450,625
Dec 2, 2025	11.51	11.51	11.25	11.31	11.31	-1.74%	9,117,923
Dec 1, 2025	11.62	11.72	11.43	11.51	11.51	-0.95%	12,126,330
Nov 28, 2025	11.77	11.77	11.35	11.62	11.62	-2.35%	22,493,420
Nov 27, 2025	11.22	11.90	11.18	11.90	11.90	9.98%	18,481,120
Nov 26, 2025	10.84	10.96	10.72	10.82	10.82	-0.09%	8,735,200
Nov 25, 2025	10.52	11.03	10.52	10.83	10.83	2.27%	10,676,780
Nov 24, 2025	10.70	10.79	10.43	10.59	10.59	-0.94%	9,202,151
Nov 21, 2025	11.36	11.50	10.53	10.69	10.69	-7.84%	19,383,910
Nov 20, 2025	11.89	12.07	11.54	11.60	11.60	-1.86%	11,360,280
Nov 19, 2025	12.11	12.21	11.70	11.82	11.82	-1.83%	12,376,970
Nov 18, 2025	12.37	12.48	11.96	12.04	12.04	-2.51%	15,593,430
Nov 17, 2025	12.43	12.64	12.15	12.35	12.35	-0.96%	18,144,010
Nov 14, 2025	12.90	13.18	12.42	12.47	12.47	-5.10%	30,674,580
Nov 13, 2025	13.26	13.95	13.01	13.14	13.14	-1.72%	46,604,550
Nov 12, 2025	12.66	13.42	12.40	13.37	13.37	4.29%	32,309,200
Nov 11, 2025	12.15	12.98	12.15	12.82	12.82	4.40%	28,011,090
Nov 10, 2025	12.48	12.84	12.18	12.28	12.28	-0.57%	28,199,520