Shandong Wit Dyne Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.63	28.07	27.56	28.04	28.04	1.45%	1,867,101
May 18, 2026	28.36	28.36	27.30	27.64	27.64	-2.54%	4,317,371
May 15, 2026	28.60	28.66	28.34	28.36	28.36	-0.80%	2,375,675
May 14, 2026	28.90	28.90	28.52	28.59	28.59	-0.87%	1,857,293
May 13, 2026	29.10	29.25	28.79	28.84	28.84	-1.17%	3,179,451
May 12, 2026	28.88	29.20	28.75	29.18	29.18	0.97%	4,022,105
May 11, 2026	28.88	28.91	28.50	28.90	28.90	-0.21%	3,583,854
May 8, 2026	29.33	29.57	28.83	28.96	28.96	0.52%	4,348,700
May 7, 2026	28.77	28.84	28.52	28.81	28.81	0.10%	3,418,210
May 6, 2026	28.97	29.02	28.30	28.78	28.78	-0.62%	5,090,099
Apr 30, 2026	28.65	28.99	28.54	28.96	28.96	1.12%	3,548,701
Apr 29, 2026	28.32	28.75	28.19	28.64	28.64	1.13%	3,551,234
Apr 28, 2026	28.10	28.45	28.01	28.32	28.32	0.78%	4,285,814
Apr 27, 2026	28.45	28.68	28.01	28.10	28.10	-1.06%	6,951,235
Apr 24, 2026	29.20	29.20	28.20	28.40	28.40	-5.74%	12,022,070
Apr 23, 2026	30.19	30.29	29.98	30.13	30.13	-0.13%	2,791,680
Apr 22, 2026	31.18	31.18	29.64	30.17	30.17	-3.30%	7,244,790
Apr 21, 2026	31.25	31.39	31.13	31.20	31.20	-0.19%	2,107,700
Apr 20, 2026	31.35	31.45	31.17	31.26	31.26	-0.29%	2,527,110
Apr 17, 2026	31.60	31.60	31.25	31.35	31.35	-0.82%	1,852,523
Apr 16, 2026	31.28	31.66	31.17	31.61	31.61	1.15%	3,231,480
Apr 15, 2026	31.13	31.39	31.10	31.25	31.25	0.81%	2,934,989
Apr 14, 2026	31.00	31.14	30.90	31.00	31.00	0.16%	2,294,202
Apr 13, 2026	31.49	31.55	30.91	30.95	30.95	-2.03%	3,605,423
Apr 10, 2026	31.29	31.77	31.20	31.59	31.59	0.96%	2,959,808
Apr 9, 2026	31.32	31.78	31.16	31.29	31.29	-1.20%	2,552,716
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