Zhejiang Wanliyang Co., Ltd. (SHE:002434)
China · Delayed Price · Currency is CNY 10.64
-0.07 (-0.65%)
Jan 28, 2026, 3:04 PM CST
Zhejiang Wanliyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 10.80 | 10.82 | 10.30 | 10.71 | 10.71 | -1.20% | 37,476,100 |
| Jan 26, 2026 | 10.80 | 11.31 | 10.72 | 10.84 | 10.84 | - | 47,549,160 |
| Jan 23, 2026 | 10.27 | 11.15 | 10.19 | 10.84 | 10.84 | 4.63% | 67,832,570 |
| Jan 22, 2026 | 9.99 | 10.40 | 9.97 | 10.36 | 10.36 | 4.23% | 53,358,540 |
| Jan 21, 2026 | 10.00 | 10.05 | 9.89 | 9.94 | 9.94 | -1.78% | 30,693,410 |
| Jan 20, 2026 | 10.00 | 10.26 | 9.81 | 10.12 | 10.12 | 1.20% | 46,283,480 |
| Jan 19, 2026 | 9.80 | 10.09 | 9.60 | 10.00 | 10.00 | 2.04% | 53,653,710 |
| Jan 16, 2026 | 9.48 | 9.87 | 9.43 | 9.80 | 9.80 | 4.03% | 48,363,221 |
| Jan 15, 2026 | 9.35 | 9.55 | 9.30 | 9.42 | 9.42 | 0.11% | 18,761,530 |
| Jan 14, 2026 | 9.48 | 9.65 | 9.30 | 9.41 | 9.41 | -0.74% | 34,323,910 |
| Jan 13, 2026 | 9.63 | 9.63 | 9.32 | 9.48 | 9.48 | -1.66% | 32,233,610 |
| Jan 12, 2026 | 9.30 | 9.70 | 9.14 | 9.64 | 9.64 | 3.88% | 51,086,470 |
| Jan 9, 2026 | 9.33 | 9.46 | 9.24 | 9.28 | 9.28 | -0.64% | 23,448,310 |
| Jan 8, 2026 | 9.32 | 9.49 | 9.28 | 9.34 | 9.34 | 0.54% | 20,810,700 |
| Jan 7, 2026 | 9.38 | 9.41 | 9.26 | 9.29 | 9.29 | -0.96% | 17,234,860 |
| Jan 6, 2026 | 9.51 | 9.62 | 9.33 | 9.38 | 9.38 | -1.37% | 27,061,115 |
| Jan 5, 2026 | 9.48 | 9.54 | 9.34 | 9.51 | 9.51 | -0.21% | 18,136,840 |
| Dec 31, 2025 | 9.78 | 9.81 | 9.46 | 9.53 | 9.53 | -2.56% | 24,158,600 |
| Dec 30, 2025 | 9.35 | 9.85 | 9.32 | 9.78 | 9.78 | 3.93% | 32,429,570 |
| Dec 29, 2025 | 9.40 | 9.50 | 9.35 | 9.41 | 9.41 | 0.32% | 12,935,880 |
| Dec 26, 2025 | 9.45 | 9.47 | 9.30 | 9.38 | 9.38 | -0.74% | 14,591,440 |
| Dec 25, 2025 | 9.27 | 9.50 | 9.23 | 9.45 | 9.45 | 2.16% | 19,059,406 |
| Dec 24, 2025 | 9.21 | 9.28 | 9.16 | 9.25 | 9.25 | 0.43% | 12,367,800 |
| Dec 23, 2025 | 9.37 | 9.45 | 9.14 | 9.21 | 9.21 | -2.44% | 18,846,360 |
| Dec 22, 2025 | 9.17 | 9.50 | 9.17 | 9.44 | 9.44 | 3.96% | 26,511,730 |
| Dec 19, 2025 | 8.90 | 9.13 | 8.88 | 9.08 | 9.08 | 2.48% | 19,334,610 |
| Dec 18, 2025 | 8.88 | 9.10 | 8.83 | 8.86 | 8.86 | -0.67% | 12,183,960 |
| Dec 17, 2025 | 8.82 | 8.92 | 8.65 | 8.92 | 8.92 | 1.02% | 14,265,830 |
| Dec 16, 2025 | 8.89 | 8.95 | 8.69 | 8.83 | 8.83 | -0.67% | 15,429,300 |
| Dec 15, 2025 | 8.86 | 9.11 | 8.85 | 8.89 | 8.89 | -0.78% | 12,251,800 |
| Dec 12, 2025 | 9.06 | 9.21 | 8.91 | 8.96 | 8.96 | -0.99% | 20,164,600 |
| Dec 11, 2025 | 8.85 | 9.19 | 8.85 | 9.05 | 9.05 | 2.38% | 29,970,750 |
| Dec 10, 2025 | 8.98 | 8.99 | 8.81 | 8.84 | 8.84 | -1.56% | 12,685,900 |
| Dec 9, 2025 | 8.93 | 9.12 | 8.86 | 8.98 | 8.98 | 0.22% | 15,420,460 |
| Dec 8, 2025 | 9.05 | 9.10 | 8.94 | 8.96 | 8.96 | -0.55% | 11,492,560 |
| Dec 5, 2025 | 8.96 | 9.04 | 8.83 | 9.01 | 9.01 | 0.78% | 12,145,700 |
| Dec 4, 2025 | 8.87 | 8.96 | 8.75 | 8.94 | 8.94 | 2.17% | 14,161,800 |
| Dec 3, 2025 | 8.99 | 9.07 | 8.75 | 8.75 | 8.75 | -2.34% | 10,763,800 |
| Dec 2, 2025 | 9.03 | 9.08 | 8.90 | 8.96 | 8.96 | -1.32% | 12,553,288 |
| Dec 1, 2025 | 8.73 | 9.12 | 8.71 | 9.08 | 9.08 | 4.01% | 22,173,800 |
| Nov 28, 2025 | 8.64 | 8.75 | 8.58 | 8.73 | 8.73 | 1.04% | 10,652,600 |
| Nov 27, 2025 | 8.76 | 8.90 | 8.61 | 8.64 | 8.64 | -0.46% | 16,714,880 |
| Nov 26, 2025 | 8.57 | 8.85 | 8.52 | 8.68 | 8.68 | 1.05% | 20,597,590 |
| Nov 25, 2025 | 8.35 | 8.66 | 8.29 | 8.59 | 8.59 | 3.62% | 22,923,042 |
| Nov 24, 2025 | 8.29 | 8.38 | 8.22 | 8.29 | 8.29 | 0.73% | 10,522,890 |
| Nov 21, 2025 | 8.37 | 8.52 | 8.21 | 8.23 | 8.23 | -2.95% | 17,763,540 |
| Nov 20, 2025 | 8.65 | 8.69 | 8.46 | 8.48 | 8.48 | -1.40% | 11,711,500 |
| Nov 19, 2025 | 8.87 | 8.88 | 8.59 | 8.60 | 8.60 | -3.15% | 18,186,740 |
| Nov 18, 2025 | 8.86 | 8.92 | 8.73 | 8.88 | 8.88 | -0.22% | 16,740,490 |
| Nov 17, 2025 | 8.97 | 8.99 | 8.85 | 8.90 | 8.90 | -0.89% | 14,728,600 |