Shandong Wit Dyne Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	25.26	25.56	25.01	25.36	25.36	0.40%	2,601,790
Jul 2, 2026	25.35	25.72	25.11	25.26	25.26	-2.02%	3,233,521
Jul 1, 2026	25.00	26.17	24.11	25.78	25.78	-2.01%	6,794,508
Jun 30, 2026	28.36	28.39	27.81	28.31	26.31	-	5,411,928
Jun 29, 2026	27.03	28.48	26.75	28.31	26.31	4.85%	5,490,398
Jun 26, 2026	27.75	27.85	26.96	27.00	25.09	-3.26%	3,038,600
Jun 25, 2026	27.82	28.09	27.36	27.91	25.94	0.04%	2,805,130
Jun 24, 2026	27.95	28.25	27.77	27.90	25.93	-0.75%	2,823,101
Jun 23, 2026	27.36	28.44	27.26	28.11	26.12	4.46%	4,605,487
Jun 22, 2026	26.90	26.95	26.21	26.91	25.01	-0.55%	2,681,330
Jun 18, 2026	27.20	27.35	26.89	27.06	25.15	-0.66%	1,512,800
Jun 17, 2026	27.58	27.60	27.13	27.24	25.32	-1.23%	1,375,450
Jun 16, 2026	27.60	27.67	27.43	27.58	25.63	-0.51%	1,297,074
Jun 15, 2026	27.61	27.76	27.38	27.72	25.76	0.43%	2,139,940
Jun 12, 2026	27.32	27.78	27.02	27.60	25.65	1.36%	3,038,740
Jun 11, 2026	26.78	27.29	26.68	27.23	25.31	1.04%	1,966,858
Jun 10, 2026	26.62	26.97	26.58	26.95	25.05	0.75%	1,146,810
Jun 9, 2026	26.69	26.88	26.50	26.75	24.86	0.26%	1,116,998
Jun 8, 2026	27.09	27.28	26.51	26.68	24.80	-2.20%	2,337,797
Jun 5, 2026	27.08	27.55	27.08	27.28	25.35	0.96%	1,465,660
Jun 4, 2026	27.50	27.56	26.93	27.02	25.11	-1.67%	1,761,756
Jun 3, 2026	27.73	27.73	27.28	27.48	25.54	-1.15%	1,758,765
Jun 2, 2026	27.76	27.98	27.60	27.80	25.84	0.11%	1,948,288
Jun 1, 2026	27.33	27.81	27.18	27.77	25.81	1.65%	2,169,894
May 29, 2026	26.75	27.45	26.75	27.32	25.39	2.25%	2,025,362
May 28, 2026	27.27	27.27	26.71	26.72	24.83	-1.91%	1,917,850
May 27, 2026	27.46	27.54	27.11	27.24	25.32	-0.91%	1,751,921
May 26, 2026	27.40	27.58	27.20	27.49	25.55	-0.04%	1,989,051
May 25, 2026	27.70	27.85	27.37	27.50	25.56	-0.83%	1,751,230
May 22, 2026	28.03	28.03	27.70	27.73	25.77	-0.32%	1,811,700
May 21, 2026	27.99	28.13	27.72	27.82	25.85	-0.57%	1,869,361
May 20, 2026	28.00	28.07	27.72	27.98	26.00	-0.21%	1,312,400
May 19, 2026	27.63	28.07	27.56	28.04	26.06	1.45%	1,867,101
May 18, 2026	28.36	28.36	27.30	27.64	25.69	-2.54%	4,317,371
May 15, 2026	28.60	28.66	28.34	28.36	26.36	-0.80%	2,375,675
May 14, 2026	28.90	28.90	28.52	28.59	26.57	-0.87%	1,857,293
May 13, 2026	29.10	29.25	28.79	28.84	26.80	-1.17%	3,179,451
May 12, 2026	28.88	29.20	28.75	29.18	27.12	0.97%	4,022,105
May 11, 2026	28.88	28.91	28.50	28.90	26.86	-0.21%	3,583,854
May 8, 2026	29.33	29.57	28.83	28.96	26.91	0.52%	4,348,700
May 7, 2026	28.77	28.84	28.52	28.81	26.77	0.10%	3,418,210
May 6, 2026	28.97	29.02	28.30	28.78	26.75	-0.62%	5,090,099
Apr 30, 2026	28.65	28.99	28.54	28.96	26.91	1.12%	3,548,701
Apr 29, 2026	28.32	28.75	28.19	28.64	26.62	1.13%	3,551,234
Apr 28, 2026	28.10	28.45	28.01	28.32	26.32	0.78%	4,285,814
Apr 27, 2026	28.45	28.68	28.01	28.10	26.11	-1.06%	6,951,235
Apr 24, 2026	29.20	29.20	28.20	28.40	26.39	-5.74%	12,022,070
Apr 23, 2026	30.19	30.29	29.98	30.13	28.00	-0.13%	2,791,680
Apr 22, 2026	31.18	31.18	29.64	30.17	28.04	-3.30%	7,244,790
Apr 21, 2026	31.25	31.39	31.13	31.20	29.00	-0.19%	2,107,700