Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.70	13.98	13.25	13.29	13.29	-4.11%	12,840,740
May 20, 2026	14.46	14.52	13.75	13.86	13.86	-4.74%	12,380,884
May 19, 2026	14.41	14.60	14.04	14.55	14.55	1.04%	9,284,546
May 18, 2026	14.51	14.90	14.30	14.40	14.40	-1.03%	10,809,531
May 15, 2026	15.00	15.18	14.39	14.55	14.55	-2.68%	12,482,300
May 14, 2026	14.90	15.41	14.80	14.95	14.95	0.34%	13,698,508
May 13, 2026	15.14	15.17	14.68	14.90	14.90	-1.78%	14,393,290
May 12, 2026	15.92	15.96	15.00	15.17	15.17	-4.53%	29,458,388
May 11, 2026	15.00	15.98	15.00	15.89	15.89	5.93%	40,562,831
May 8, 2026	13.83	15.21	13.63	15.00	15.00	8.46%	33,129,261
May 7, 2026	13.00	13.98	13.00	13.83	13.83	6.06%	17,512,949
May 6, 2026	13.34	13.34	12.75	13.04	13.04	0.15%	11,744,858
Apr 30, 2026	13.30	13.35	12.82	13.02	13.02	-2.25%	24,041,026
Apr 29, 2026	13.10	13.50	12.82	13.32	13.32	2.23%	14,433,074
Apr 28, 2026	13.02	13.17	12.81	13.03	13.03	0.15%	8,242,092
Apr 27, 2026	12.70	13.13	12.65	13.01	13.01	1.72%	9,171,800
Apr 24, 2026	12.81	12.93	12.67	12.79	12.79	-0.16%	8,495,711
Apr 23, 2026	13.12	13.39	12.71	12.81	12.81	-3.03%	12,814,300
Apr 22, 2026	13.22	13.42	13.11	13.21	13.21	-0.08%	10,773,573
Apr 21, 2026	12.91	13.29	12.74	13.22	13.22	2.40%	17,695,990
Apr 20, 2026	12.88	13.26	12.57	12.91	12.91	0.39%	15,409,978
Apr 17, 2026	12.69	12.88	12.38	12.86	12.86	3.54%	18,389,310
Apr 16, 2026	12.48	12.50	12.25	12.42	12.42	-0.40%	14,535,582
Apr 15, 2026	12.62	12.64	12.40	12.47	12.47	-1.11%	10,949,130
Apr 14, 2026	12.60	12.79	12.52	12.61	12.61	0.64%	14,283,030
Apr 13, 2026	12.48	12.57	12.08	12.53	12.53	-0.16%	13,299,340
Apr 10, 2026	12.36	12.59	12.13	12.55	12.55	0.97%	22,609,600
Apr 9, 2026	11.79	12.60	11.70	12.43	12.43	5.25%	26,628,750
Apr 8, 2026	11.72	11.88	11.55	11.81	11.81	1.29%	8,593,860
Apr 7, 2026	11.58	11.90	11.41	11.66	11.66	1.48%	7,974,189
Apr 3, 2026	11.61	11.69	11.46	11.49	11.49	-1.03%	6,770,225
Apr 2, 2026	11.79	11.81	11.48	11.61	11.61	-0.60%	8,656,700
Apr 1, 2026	11.00	11.95	10.99	11.68	11.68	6.47%	16,027,140
Mar 31, 2026	11.02	11.06	10.83	10.97	10.97	0.46%	6,171,401
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