Shandong Wit Dyne Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.39	31.49	31.09	31.35	31.35	0.61%	2,548,175
Feb 2, 2026	32.20	32.21	31.08	31.16	31.16	-3.68%	5,330,932
Jan 30, 2026	31.86	32.36	31.85	32.35	32.35	1.57%	4,554,592
Jan 29, 2026	31.56	31.86	31.44	31.85	31.85	0.35%	3,007,810
Jan 28, 2026	32.15	32.23	31.69	31.74	31.74	-0.38%	3,266,414
Jan 27, 2026	32.21	32.35	31.81	31.86	31.86	-0.99%	3,451,530
Jan 26, 2026	32.48	32.49	31.90	32.18	32.18	-0.59%	5,749,402
Jan 23, 2026	32.23	32.42	32.13	32.37	32.37	0.40%	2,764,076
Jan 22, 2026	32.25	32.29	32.11	32.24	32.24	0.28%	2,084,880
Jan 21, 2026	32.36	32.44	32.11	32.15	32.15	-0.89%	2,933,577
Jan 20, 2026	32.51	32.70	32.33	32.44	32.44	-0.22%	2,328,410
Jan 19, 2026	32.61	32.85	32.38	32.51	32.51	-0.37%	3,078,446
Jan 16, 2026	33.15	33.15	32.35	32.63	32.63	-1.15%	4,720,481
Jan 15, 2026	32.95	33.19	32.90	33.01	33.01	-0.18%	2,090,940
Jan 14, 2026	32.93	33.28	32.76	33.07	33.07	0.43%	5,281,101
Jan 13, 2026	33.25	33.53	32.85	32.93	32.93	-0.75%	5,085,470
Jan 12, 2026	33.08	33.20	32.86	33.18	33.18	-0.27%	3,883,026
Jan 9, 2026	33.44	33.44	33.00	33.27	33.27	-0.21%	4,614,911
Jan 8, 2026	33.47	33.58	33.28	33.34	33.34	-0.39%	2,754,428
Jan 7, 2026	33.81	33.88	33.41	33.47	33.47	-1.01%	3,086,900
Jan 6, 2026	33.50	34.02	33.35	33.81	33.81	1.29%	4,442,897
Jan 5, 2026	33.06	33.54	32.95	33.38	33.38	1.03%	3,637,087
Dec 31, 2025	32.99	33.48	32.94	33.04	33.04	0.12%	2,687,021
Dec 30, 2025	32.94	33.18	32.88	33.00	33.00	0.18%	2,221,016
Dec 29, 2025	33.56	33.57	32.90	32.94	32.94	-1.82%	4,013,166
Dec 26, 2025	33.26	33.59	33.17	33.55	33.55	0.87%	2,447,423
Dec 25, 2025	33.25	33.41	33.11	33.26	33.26	0.09%	2,379,830
Dec 24, 2025	33.09	33.24	32.90	33.23	33.23	0.21%	1,776,206
Dec 23, 2025	33.25	33.37	33.12	33.16	33.16	-0.24%	1,681,400
Dec 22, 2025	33.23	33.45	33.12	33.24	33.24	-0.27%	2,677,926
Dec 19, 2025	33.30	33.58	33.11	33.33	33.33	0.12%	1,961,288
Dec 18, 2025	33.26	33.44	33.19	33.29	33.29	-0.24%	1,651,541
Dec 17, 2025	32.82	33.44	32.72	33.37	33.37	1.43%	2,430,819
Dec 16, 2025	33.29	33.37	32.82	32.90	32.90	-1.29%	2,247,381
Dec 15, 2025	33.21	33.67	33.06	33.33	33.33	0.94%	4,190,739
Dec 12, 2025	32.81	33.35	32.77	33.02	33.02	-0.24%	6,388,488
Dec 11, 2025	32.99	33.14	32.77	33.10	33.10	0.82%	3,511,185
Dec 10, 2025	32.84	32.95	32.55	32.83	32.83	-0.03%	2,456,372
Dec 9, 2025	32.98	33.13	32.82	32.84	32.84	-0.42%	2,036,972
Dec 8, 2025	33.70	33.77	32.92	32.98	32.98	-0.99%	3,467,964
Dec 5, 2025	33.48	33.50	33.05	33.31	33.31	-0.54%	2,188,000
Dec 4, 2025	33.60	33.64	33.15	33.49	33.49	-0.59%	2,625,486
Dec 3, 2025	33.61	33.95	33.50	33.69	33.69	0.42%	2,525,671
Dec 2, 2025	33.69	33.76	33.40	33.55	33.55	-0.39%	2,715,801
Dec 1, 2025	34.37	34.37	33.43	33.68	33.68	-1.09%	5,114,032
Nov 28, 2025	34.56	34.56	33.94	34.05	34.05	-1.25%	2,486,255
Nov 27, 2025	34.52	34.68	34.32	34.48	34.48	-0.03%	2,038,760
Nov 26, 2025	34.63	34.93	34.36	34.49	34.49	-0.03%	2,295,382
Nov 25, 2025	34.20	34.73	34.01	34.50	34.50	1.00%	3,833,885
Nov 24, 2025	33.75	34.29	33.60	34.16	34.16	1.40%	2,762,220