Shandong Wit Dyne Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	31.18	31.78	31.18	31.35	-	-1.01%	1,745,996
Apr 8, 2026	31.20	31.67	31.17	31.67	31.67	2.26%	2,875,900
Apr 7, 2026	31.18	31.29	30.75	30.97	30.97	-0.64%	2,116,414
Apr 3, 2026	31.92	32.00	31.06	31.17	31.17	-2.68%	4,118,600
Apr 2, 2026	32.00	32.35	31.90	32.03	32.03	-0.25%	2,606,054
Apr 1, 2026	31.50	32.11	31.21	32.11	32.11	2.95%	3,684,795
Mar 31, 2026	31.33	31.69	31.18	31.19	31.19	-0.26%	2,450,000
Mar 30, 2026	31.11	31.61	31.11	31.27	31.27	-1.14%	2,750,665
Mar 27, 2026	31.15	31.66	31.00	31.63	31.63	0.96%	2,119,711
Mar 26, 2026	31.75	32.15	31.25	31.33	31.33	-1.48%	2,578,301
Mar 25, 2026	31.78	32.24	31.67	31.80	31.80	0.13%	2,665,720
Mar 24, 2026	31.15	31.83	31.01	31.76	31.76	2.72%	3,093,520
Mar 23, 2026	32.51	32.52	30.71	30.92	30.92	-5.27%	5,805,112
Mar 20, 2026	32.72	33.15	32.62	32.64	32.64	-0.34%	2,781,255
Mar 19, 2026	33.01	33.48	32.72	32.75	32.75	-1.39%	3,289,069
Mar 18, 2026	33.53	33.79	32.90	33.21	33.21	-1.42%	4,576,038
Mar 17, 2026	33.47	33.80	33.33	33.69	33.69	0.66%	3,670,761
Mar 16, 2026	33.11	33.55	33.01	33.47	33.47	1.12%	3,868,607
Mar 13, 2026	33.10	33.31	32.98	33.10	33.10	-0.12%	2,321,260
Mar 12, 2026	32.99	33.25	32.90	33.14	33.14	0.45%	3,250,292
Mar 11, 2026	32.95	33.04	32.54	32.99	32.99	0.15%	3,305,351
Mar 10, 2026	32.28	32.94	32.28	32.94	32.94	2.17%	3,930,389
Mar 9, 2026	32.11	32.38	32.01	32.24	32.24	-0.34%	2,243,330
Mar 6, 2026	31.74	32.39	31.67	32.35	32.35	1.79%	2,919,330
Mar 5, 2026	32.00	32.00	31.67	31.78	31.78	0.13%	1,879,619
Mar 4, 2026	32.11	32.21	31.60	31.74	31.74	-1.61%	3,059,100
Mar 3, 2026	32.05	32.70	32.05	32.26	32.26	0.66%	4,749,060
Mar 2, 2026	32.12	32.29	31.78	32.05	32.05	-0.62%	2,470,268
Feb 27, 2026	32.14	32.28	32.03	32.25	32.25	0.31%	1,231,350
Feb 26, 2026	32.32	32.49	32.00	32.15	32.15	-0.28%	1,866,393
Feb 25, 2026	32.02	32.42	31.97	32.24	32.24	0.66%	1,993,846
Feb 24, 2026	32.12	32.25	31.93	32.03	32.03	0.41%	1,368,476
Feb 13, 2026	32.01	32.23	31.87	31.90	31.90	-0.19%	1,316,100
Feb 12, 2026	32.31	32.40	31.91	31.96	31.96	-1.42%	2,227,413
Feb 11, 2026	32.40	32.50	32.37	32.42	32.42	-0.18%	1,284,860
Feb 10, 2026	32.20	32.53	32.13	32.48	32.48	0.71%	2,368,472
Feb 9, 2026	32.32	32.32	31.90	32.25	32.25	0.37%	2,921,101
Feb 6, 2026	32.06	32.71	32.06	32.13	32.13	0.19%	4,959,900
Feb 5, 2026	31.63	32.29	31.60	32.07	32.07	1.36%	3,300,560
Feb 4, 2026	31.32	31.64	31.16	31.64	31.64	0.93%	2,607,000
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