Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.80	12.16	11.52	11.60	11.60	-1.61%	5,033,240
Sep 3, 2026	11.62	11.95	11.50	11.79	11.79	1.46%	5,651,067
Sep 2, 2026	11.80	11.80	11.50	11.62	11.62	-1.78%	5,178,000
Sep 1, 2026	12.10	12.25	11.82	11.83	11.83	-2.79%	7,130,500
Aug 31, 2026	12.02	12.23	11.93	12.17	12.17	0.08%	7,101,400
Aug 28, 2026	11.71	12.44	11.68	12.16	12.16	4.56%	13,490,400
Aug 27, 2026	11.26	11.76	11.19	11.63	11.63	2.29%	7,825,178
Aug 26, 2026	11.34	11.50	11.18	11.37	11.37	0.26%	5,885,600
Aug 25, 2026	11.28	11.37	10.99	11.34	11.34	-0.96%	7,448,740
Aug 24, 2026	11.74	12.09	11.23	11.45	11.45	-2.64%	9,130,665
Aug 21, 2026	11.90	11.94	11.41	11.76	11.76	-1.18%	6,591,810
Aug 20, 2026	11.86	12.23	11.61	11.90	11.90	1.88%	10,110,130
Aug 19, 2026	11.97	12.38	11.63	11.68	11.68	-4.65%	10,768,798
Aug 18, 2026	12.56	12.63	11.88	12.25	12.25	-1.13%	14,811,540
Aug 17, 2026	11.21	12.39	11.21	12.39	12.39	10.04%	13,667,740
Aug 14, 2026	11.10	11.29	10.98	11.26	11.26	1.53%	4,831,640
Aug 13, 2026	11.55	11.58	11.09	11.09	11.09	-2.03%	7,859,528
Aug 12, 2026	11.23	11.35	11.17	11.32	11.32	0.62%	5,997,181
Aug 11, 2026	11.25	11.41	11.17	11.25	11.25	-0.88%	8,336,847
Aug 10, 2026	10.93	11.36	10.73	11.35	11.35	4.13%	9,849,816
Aug 7, 2026	10.79	10.99	10.56	10.90	10.90	1.02%	11,125,600
Aug 6, 2026	10.54	10.79	10.47	10.79	10.79	1.70%	8,131,612
Aug 5, 2026	10.25	10.74	10.22	10.61	10.61	3.71%	10,764,400
Aug 4, 2026	10.19	10.30	10.08	10.23	10.23	1.39%	8,624,400
Aug 3, 2026	9.86	10.15	9.86	10.09	10.09	2.13%	8,656,560
Jul 31, 2026	9.74	10.19	9.74	9.88	9.88	2.60%	11,564,472
Jul 30, 2026	9.84	9.98	9.52	9.63	9.63	-3.41%	10,584,470
Jul 29, 2026	9.94	10.07	9.63	9.97	9.97	0.10%	11,069,540
Jul 28, 2026	10.20	10.45	9.93	9.96	9.96	-2.35%	10,410,845
Jul 27, 2026	9.89	10.45	9.85	10.20	10.20	2.82%	9,711,813
Jul 24, 2026	10.10	10.23	9.84	9.92	9.92	-2.55%	9,190,241
Jul 23, 2026	10.02	10.57	10.02	10.18	10.18	0.49%	11,562,956
Jul 22, 2026	10.20	10.35	9.96	10.13	10.13	-0.88%	13,155,396
Jul 21, 2026	10.13	10.32	9.41	10.22	10.22	1.59%	18,130,320
Jul 20, 2026	11.17	11.36	10.04	10.06	10.06	-9.78%	21,579,894
Jul 17, 2026	11.80	12.09	11.00	11.15	11.15	-6.30%	18,096,947
Jul 16, 2026	13.00	13.00	11.72	11.90	11.90	-8.46%	18,464,730
Jul 15, 2026	13.89	14.53	12.89	13.00	13.00	-9.03%	24,305,723
Jul 14, 2026	14.46	14.84	13.77	14.29	14.29	-2.19%	17,636,018
Jul 13, 2026	14.80	16.00	14.55	14.61	14.61	-3.18%	23,215,931
Jul 10, 2026	16.35	17.18	15.05	15.09	15.09	-3.39%	34,961,661
Jul 9, 2026	15.61	15.70	14.97	15.62	15.62	1.89%	10,988,430
Jul 8, 2026	15.97	16.22	14.85	15.33	15.33	-3.46%	14,984,363
Jul 7, 2026	15.92	16.68	15.74	15.88	15.88	-2.22%	13,562,999
Jul 6, 2026	16.89	16.95	16.15	16.24	16.24	-3.79%	21,305,043
Jul 3, 2026	17.82	17.91	16.87	16.88	16.88	-5.27%	25,054,954
Jul 2, 2026	17.86	18.64	17.78	17.82	17.82	-3.68%	22,382,524
Jul 1, 2026	17.94	18.73	17.48	18.50	18.50	2.10%	30,987,959
Jun 30, 2026	17.30	18.25	16.82	18.12	18.12	3.01%	41,069,712
Jun 29, 2026	16.44	18.27	16.44	17.59	17.59	5.90%	47,572,836