Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.75	9.88	9.60	9.72	9.72	-1.92%	2,336,157
Nov 5, 2026	9.70	9.95	9.56	9.91	9.91	2.16%	4,528,696
Nov 4, 2026	9.16	9.70	9.09	9.70	9.70	5.78%	8,080,390
Nov 3, 2026	9.23	9.39	9.11	9.17	9.17	-0.97%	6,475,754
Nov 2, 2026	9.39	9.40	9.00	9.26	9.26	-0.43%	5,921,558
Oct 30, 2026	9.50	9.87	9.20	9.30	9.30	-4.22%	7,933,040
Oct 29, 2026	10.23	10.23	9.60	9.71	9.71	-4.33%	6,536,996
Oct 28, 2026	10.11	10.25	9.95	10.15	10.15	1.00%	6,103,106
Oct 27, 2026	10.50	10.73	10.05	10.05	10.05	-3.55%	7,799,369
Oct 26, 2026	11.27	11.41	10.34	10.42	10.42	-5.19%	11,176,800
Oct 23, 2026	11.00	11.02	10.23	10.99	10.99	-0.54%	8,502,540
Oct 22, 2026	11.31	11.49	11.01	11.05	11.05	-1.95%	4,657,028
Oct 21, 2026	11.32	11.36	11.09	11.27	11.27	0.27%	4,741,282
Oct 20, 2026	11.31	11.65	11.12	11.24	11.24	-0.18%	4,821,411
Oct 19, 2026	11.75	11.75	11.00	11.26	11.26	-4.17%	7,947,170
Oct 16, 2026	11.70	11.91	11.58	11.75	11.75	1.03%	5,462,100
Oct 15, 2026	11.53	11.75	11.42	11.63	11.63	-2.35%	5,639,080
Oct 14, 2026	12.02	12.48	11.86	11.91	11.91	-1.08%	6,120,926
Oct 13, 2026	11.97	12.10	11.57	12.04	12.04	0.58%	4,500,727
Oct 12, 2026	12.54	12.55	11.87	11.97	11.97	-4.09%	8,448,240
Oct 9, 2026	12.18	12.55	11.83	12.48	12.48	2.46%	8,776,800
Oct 8, 2026	12.43	12.56	12.14	12.18	12.18	-0.90%	5,850,361
Sep 30, 2026	12.13	12.68	12.13	12.29	12.29	1.82%	6,879,669
Sep 29, 2026	12.04	12.24	11.96	12.07	12.07	-0.25%	4,612,652
Sep 28, 2026	12.52	12.52	11.84	12.10	12.10	-4.20%	9,489,100
Sep 24, 2026	12.35	12.85	12.27	12.63	12.63	1.45%	9,899,430
Sep 23, 2026	12.50	12.57	12.24	12.45	12.45	-0.40%	5,564,159
Sep 22, 2026	12.80	12.84	12.37	12.50	12.50	-2.19%	10,531,405
Sep 21, 2026	12.37	12.95	12.29	12.78	12.78	3.99%	11,931,715
Sep 18, 2026	12.11	12.38	12.11	12.29	12.29	1.57%	7,624,061
Sep 17, 2026	12.25	12.50	11.88	12.10	12.10	-1.55%	11,837,255
Sep 16, 2026	11.80	12.51	11.71	12.29	12.29	4.77%	17,440,822
Sep 15, 2026	11.75	11.86	11.41	11.73	11.73	1.30%	5,562,840
Sep 14, 2026	11.33	11.67	11.25	11.58	11.58	1.31%	5,348,832
Sep 11, 2026	11.67	11.68	11.05	11.43	11.43	-3.05%	9,732,724
Sep 10, 2026	11.51	11.90	11.22	11.79	11.79	1.90%	9,356,294
Sep 9, 2026	11.36	11.59	11.24	11.57	11.57	1.94%	5,929,765
Sep 8, 2026	11.50	11.54	11.29	11.35	11.35	-0.61%	5,784,471
Sep 7, 2026	11.64	11.76	11.40	11.42	11.42	-1.55%	6,023,000
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