Zhejiang Wansheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	14.90	15.41	14.80	14.95	14.94	0.34%	13,698,500
May 13, 2026	15.14	15.17	14.68	14.90	14.89	-1.78%	14,393,290
May 12, 2026	15.92	15.96	15.00	15.17	15.16	-4.53%	29,458,380
May 11, 2026	15.00	15.98	15.00	15.89	15.88	5.93%	40,562,830
May 8, 2026	13.83	15.21	13.63	15.00	14.99	8.46%	33,129,260
May 7, 2026	13.00	13.98	13.00	13.83	13.82	6.06%	17,512,940
May 6, 2026	13.34	13.34	12.75	13.04	13.03	0.15%	11,744,850
Apr 30, 2026	13.30	13.35	12.82	13.02	13.01	-2.25%	24,041,020
Apr 29, 2026	13.10	13.50	12.82	13.32	13.31	2.23%	14,433,070
Apr 28, 2026	13.02	13.17	12.81	13.03	13.02	0.15%	8,242,092
Apr 27, 2026	12.70	13.13	12.65	13.01	13.00	1.72%	9,171,800
Apr 24, 2026	12.81	12.93	12.67	12.79	12.78	-0.16%	8,495,711
Apr 23, 2026	13.12	13.39	12.71	12.81	12.80	-3.03%	12,814,300
Apr 22, 2026	13.22	13.42	13.11	13.21	13.20	-0.08%	10,773,570
Apr 21, 2026	12.91	13.29	12.74	13.22	13.21	2.40%	17,695,990
Apr 20, 2026	12.88	13.26	12.57	12.91	12.90	0.39%	15,409,970
Apr 17, 2026	12.69	12.88	12.38	12.86	12.85	3.54%	18,389,310
Apr 16, 2026	12.48	12.50	12.25	12.42	12.41	-0.40%	14,535,580
Apr 15, 2026	12.62	12.64	12.40	12.47	12.46	-1.11%	10,949,130
Apr 14, 2026	12.60	12.79	12.52	12.61	12.60	0.64%	14,283,030
Apr 13, 2026	12.48	12.57	12.08	12.53	12.52	-0.16%	13,299,340
Apr 10, 2026	12.36	12.59	12.13	12.55	12.54	0.97%	22,609,600
Apr 9, 2026	11.79	12.60	11.70	12.43	12.42	5.25%	26,628,750
Apr 8, 2026	11.72	11.88	11.55	11.81	11.80	1.29%	8,593,860
Apr 7, 2026	11.58	11.90	11.41	11.66	11.65	1.48%	7,974,189
Apr 3, 2026	11.61	11.69	11.46	11.49	11.48	-1.03%	6,770,225
Apr 2, 2026	11.79	11.81	11.48	11.61	11.60	-0.60%	8,656,700
Apr 1, 2026	11.00	11.95	10.99	11.68	11.67	6.47%	16,027,140
Mar 31, 2026	11.02	11.06	10.83	10.97	10.96	0.46%	6,171,401
Mar 30, 2026	10.84	11.08	10.71	10.92	10.91	0.18%	6,132,700