Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	34,961,660
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