Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	34,961,660
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%	21,305,040
Jul 3, 2026	17.82	17.91	16.87	16.88	16.88	-5.27%	25,054,950
Jul 2, 2026	17.86	18.64	17.78	17.82	17.82	-3.68%	22,382,520
Jul 1, 2026	17.94	18.73	17.48	18.50	18.50	2.10%	30,987,950
Jun 30, 2026	17.30	18.25	16.82	18.12	18.12	3.01%	41,069,710
Jun 29, 2026	16.44	18.27	16.44	17.59	17.59	5.90%	47,572,830
Jun 26, 2026	15.79	16.99	15.55	16.61	16.61	6.95%	53,835,240
Jun 25, 2026	14.09	15.53	13.71	15.53	15.53	9.99%	26,023,860
Jun 24, 2026	14.41	14.85	13.93	14.12	14.12	-2.69%	13,935,200
Jun 23, 2026	13.77	14.80	13.71	14.51	14.51	5.07%	17,943,370
Jun 22, 2026	13.95	14.04	13.33	13.81	13.81	0.58%	15,686,520
Jun 18, 2026	14.17	14.19	13.67	13.73	13.73	-3.58%	12,415,020
Jun 17, 2026	14.25	14.58	14.14	14.24	14.24	-0.90%	14,062,400
Jun 16, 2026	14.06	14.88	13.87	14.37	14.37	2.64%	14,658,430
Jun 15, 2026	13.46	14.13	13.43	14.00	14.00	5.82%	15,877,590
Jun 12, 2026	13.94	14.35	13.18	13.23	13.23	-5.57%	16,382,000
Jun 11, 2026	13.30	14.35	13.11	14.01	14.01	4.24%	20,961,360
Jun 10, 2026	13.84	14.07	13.40	13.44	13.44	-2.96%	16,718,090
Jun 9, 2026	14.16	14.16	13.29	13.85	13.85	1.09%	15,151,592
Jun 8, 2026	13.88	15.04	13.59	13.70	13.70	-2.07%	26,145,943
Jun 5, 2026	14.13	14.50	13.52	13.99	13.99	0.87%	13,812,416
Jun 4, 2026	14.09	14.22	13.73	13.87	13.87	-3.14%	9,977,183
Jun 3, 2026	14.66	14.80	14.13	14.32	14.32	-1.10%	12,303,811
Jun 2, 2026	14.57	15.05	14.05	14.49	14.48	-0.55%	13,473,914
Jun 1, 2026	14.63	14.85	14.38	14.57	14.56	-1.69%	11,220,900
May 29, 2026	15.38	15.41	14.60	14.82	14.81	-3.58%	14,315,560
May 28, 2026	15.45	15.91	15.18	15.37	15.36	-0.39%	16,057,490
May 27, 2026	15.93	16.15	15.38	15.43	15.42	-3.08%	25,143,310
May 26, 2026	15.21	16.48	15.00	15.92	15.91	6.28%	43,069,510
May 25, 2026	13.72	14.98	13.62	14.98	14.97	9.99%	17,275,560
May 22, 2026	13.39	13.77	13.22	13.62	13.61	2.48%	6,524,600
May 21, 2026	13.70	13.98	13.25	13.29	13.28	-4.11%	12,840,740
May 20, 2026	14.46	14.52	13.75	13.86	13.85	-4.74%	12,380,880
May 19, 2026	14.41	14.60	14.04	14.55	14.54	1.04%	9,284,546
May 18, 2026	14.51	14.90	14.30	14.40	14.39	-1.03%	10,809,530
May 15, 2026	15.00	15.18	14.39	14.55	14.54	-2.68%	12,482,300