Zhejiang Wanliyang Co., Ltd. (SHE:002434)
China · Delayed Price · Currency is CNY 5.80
+0.17 (3.02%)
Aug 3, 2026, 3:04 PM CST
Zhejiang Wanliyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.54 | 5.81 | 5.54 | 5.79 | - | 2.84% | 15,445,300 |
| Jul 31, 2026 | 5.54 | 5.68 | 5.50 | 5.63 | 5.63 | 3.11% | 18,867,202 |
| Jul 30, 2026 | 5.47 | 5.58 | 5.42 | 5.46 | 5.46 | -0.91% | 14,775,602 |
| Jul 29, 2026 | 5.39 | 5.52 | 5.38 | 5.51 | 5.51 | 2.61% | 18,231,047 |
| Jul 28, 2026 | 5.34 | 5.43 | 5.31 | 5.37 | 5.37 | -0.19% | 11,499,300 |
| Jul 27, 2026 | 5.22 | 5.38 | 5.21 | 5.38 | 5.38 | 3.26% | 12,975,907 |
| Jul 24, 2026 | 5.26 | 5.33 | 5.19 | 5.21 | 5.21 | -2.62% | 12,132,000 |
| Jul 23, 2026 | 5.24 | 5.35 | 5.17 | 5.35 | 5.35 | 1.90% | 15,696,510 |
| Jul 22, 2026 | 5.37 | 5.38 | 5.12 | 5.25 | 5.25 | -2.60% | 31,743,660 |
| Jul 21, 2026 | 5.34 | 5.41 | 5.23 | 5.39 | 5.39 | 0.94% | 17,445,898 |
| Jul 20, 2026 | 5.51 | 5.57 | 5.23 | 5.34 | 5.34 | -2.73% | 23,918,813 |
| Jul 17, 2026 | 5.71 | 5.76 | 5.47 | 5.49 | 5.49 | -3.51% | 20,562,280 |
| Jul 16, 2026 | 5.60 | 5.77 | 5.56 | 5.69 | 5.69 | 0.53% | 14,230,740 |
| Jul 15, 2026 | 5.59 | 5.72 | 5.50 | 5.66 | 5.66 | -1.57% | 18,215,726 |
| Jul 14, 2026 | 5.76 | 5.87 | 5.67 | 5.75 | 5.75 | -0.69% | 17,436,120 |
| Jul 13, 2026 | 6.01 | 6.01 | 5.75 | 5.79 | 5.79 | -3.50% | 24,927,110 |
| Jul 10, 2026 | 5.97 | 6.20 | 5.89 | 6.00 | 6.00 | - | 25,099,900 |
| Jul 9, 2026 | 6.02 | 6.22 | 5.88 | 6.00 | 6.00 | -1.32% | 24,384,590 |
| Jul 8, 2026 | 6.28 | 6.29 | 6.00 | 6.08 | 6.08 | -3.18% | 32,953,992 |
| Jul 7, 2026 | 6.51 | 6.62 | 6.21 | 6.28 | 6.28 | -3.09% | 33,472,775 |
| Jul 6, 2026 | 6.72 | 6.88 | 6.45 | 6.48 | 6.48 | -2.85% | 55,262,000 |
| Jul 3, 2026 | 6.09 | 6.67 | 6.07 | 6.67 | 6.67 | 10.07% | 28,425,726 |
| Jul 2, 2026 | 5.95 | 6.28 | 5.93 | 6.06 | 6.06 | 2.02% | 24,167,599 |
| Jul 1, 2026 | 6.14 | 6.26 | 5.96 | 5.99 | 5.94 | -0.99% | 23,354,775 |
| Jun 30, 2026 | 5.95 | 6.12 | 5.90 | 6.05 | 6.00 | 1.68% | 12,426,900 |
| Jun 29, 2026 | 5.95 | 6.00 | 5.77 | 5.95 | 5.90 | -0.50% | 15,707,309 |
| Jun 26, 2026 | 6.12 | 6.16 | 5.96 | 5.98 | 5.93 | -2.13% | 16,587,400 |
| Jun 25, 2026 | 6.37 | 6.39 | 6.05 | 6.11 | 6.06 | -4.38% | 23,136,344 |
| Jun 24, 2026 | 6.54 | 6.56 | 6.33 | 6.39 | 6.34 | -1.99% | 17,008,444 |
| Jun 23, 2026 | 6.58 | 6.72 | 6.47 | 6.52 | 6.47 | -1.81% | 17,418,109 |
| Jun 22, 2026 | 6.76 | 6.77 | 6.47 | 6.64 | 6.58 | -2.06% | 20,579,161 |
| Jun 18, 2026 | 6.88 | 7.00 | 6.71 | 6.78 | 6.72 | -1.74% | 18,302,750 |
| Jun 17, 2026 | 7.20 | 7.20 | 6.88 | 6.90 | 6.84 | -4.17% | 28,167,770 |
| Jun 16, 2026 | 7.35 | 7.36 | 7.18 | 7.20 | 7.14 | -2.44% | 21,695,670 |
| Jun 15, 2026 | 7.15 | 7.39 | 7.07 | 7.38 | 7.32 | 5.28% | 34,042,780 |
| Jun 12, 2026 | 6.91 | 7.27 | 6.82 | 7.01 | 6.95 | 2.04% | 29,423,440 |
| Jun 11, 2026 | 7.24 | 7.34 | 6.73 | 6.87 | 6.81 | -5.63% | 29,204,630 |
| Jun 10, 2026 | 7.09 | 7.41 | 7.00 | 7.28 | 7.22 | 1.96% | 33,325,860 |
| Jun 9, 2026 | 7.19 | 7.30 | 7.05 | 7.14 | 7.08 | 0.14% | 20,339,041 |
| Jun 8, 2026 | 7.09 | 7.31 | 7.07 | 7.13 | 7.07 | -2.33% | 16,945,700 |
| Jun 5, 2026 | 7.17 | 7.39 | 6.97 | 7.30 | 7.24 | 1.53% | 27,011,920 |
| Jun 4, 2026 | 7.28 | 7.43 | 7.14 | 7.19 | 7.13 | -2.18% | 20,624,440 |
| Jun 3, 2026 | 7.12 | 7.54 | 7.09 | 7.35 | 7.29 | 1.94% | 30,083,560 |
| Jun 2, 2026 | 7.10 | 7.29 | 6.92 | 7.21 | 7.15 | 1.69% | 23,926,540 |
| Jun 1, 2026 | 7.06 | 7.19 | 7.05 | 7.09 | 7.03 | -0.14% | 14,308,250 |
| May 29, 2026 | 7.08 | 7.30 | 6.95 | 7.10 | 7.04 | - | 23,307,960 |
| May 28, 2026 | 7.07 | 7.27 | 7.00 | 7.10 | 7.04 | 0.42% | 17,411,520 |
| May 27, 2026 | 7.34 | 7.40 | 7.02 | 7.07 | 7.01 | -4.46% | 23,090,190 |
| May 26, 2026 | 7.58 | 7.67 | 7.28 | 7.40 | 7.34 | -1.99% | 25,205,400 |
| May 25, 2026 | 7.64 | 7.70 | 7.46 | 7.55 | 7.49 | -1.44% | 23,670,670 |