Zhejiang Wanliyang Co., Ltd. (SHE:002434)
China · Delayed Price · Currency is CNY 6.52
-0.12 (-1.81%)
Jun 23, 2026, 3:04 PM CST
Zhejiang Wanliyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.58 | 6.72 | 6.47 | 6.52 | 6.52 | -1.81% | 17,418,109 |
| Jun 22, 2026 | 6.76 | 6.77 | 6.47 | 6.64 | 6.64 | -2.06% | 20,579,161 |
| Jun 18, 2026 | 6.88 | 7.00 | 6.71 | 6.78 | 6.78 | -1.74% | 18,302,756 |
| Jun 17, 2026 | 7.20 | 7.20 | 6.88 | 6.90 | 6.90 | -4.17% | 28,167,777 |
| Jun 16, 2026 | 7.35 | 7.36 | 7.18 | 7.20 | 7.20 | -2.44% | 21,695,674 |
| Jun 15, 2026 | 7.15 | 7.39 | 7.07 | 7.38 | 7.38 | 5.28% | 34,042,787 |
| Jun 12, 2026 | 6.91 | 7.27 | 6.82 | 7.01 | 7.01 | 2.04% | 29,423,447 |
| Jun 11, 2026 | 7.24 | 7.34 | 6.73 | 6.87 | 6.87 | -5.63% | 29,204,638 |
| Jun 10, 2026 | 7.09 | 7.41 | 7.00 | 7.28 | 7.28 | 1.96% | 33,325,864 |
| Jun 9, 2026 | 7.19 | 7.30 | 7.05 | 7.14 | 7.14 | 0.14% | 20,339,041 |
| Jun 8, 2026 | 7.09 | 7.31 | 7.07 | 7.13 | 7.13 | -2.33% | 16,945,700 |
| Jun 5, 2026 | 7.17 | 7.39 | 6.97 | 7.30 | 7.30 | 1.53% | 27,011,920 |
| Jun 4, 2026 | 7.28 | 7.43 | 7.14 | 7.19 | 7.19 | -2.18% | 20,624,440 |
| Jun 3, 2026 | 7.12 | 7.54 | 7.09 | 7.35 | 7.35 | 1.94% | 30,083,560 |
| Jun 2, 2026 | 7.10 | 7.29 | 6.92 | 7.21 | 7.21 | 1.69% | 23,926,543 |
| Jun 1, 2026 | 7.06 | 7.19 | 7.05 | 7.09 | 7.09 | -0.14% | 14,308,250 |
| May 29, 2026 | 7.08 | 7.30 | 6.95 | 7.10 | 7.10 | - | 23,307,961 |
| May 28, 2026 | 7.07 | 7.27 | 7.00 | 7.10 | 7.10 | 0.42% | 17,411,526 |
| May 27, 2026 | 7.34 | 7.40 | 7.02 | 7.07 | 7.07 | -4.46% | 23,090,196 |
| May 26, 2026 | 7.58 | 7.67 | 7.28 | 7.40 | 7.40 | -1.99% | 25,205,400 |
| May 25, 2026 | 7.64 | 7.70 | 7.46 | 7.55 | 7.55 | -1.44% | 23,670,670 |
| May 22, 2026 | 7.80 | 7.87 | 7.60 | 7.66 | 7.66 | -2.67% | 36,224,712 |
| May 21, 2026 | 7.44 | 8.07 | 7.44 | 7.87 | 7.87 | 5.92% | 45,658,221 |
| May 20, 2026 | 7.66 | 7.67 | 7.36 | 7.43 | 7.43 | -3.51% | 20,600,433 |
| May 19, 2026 | 7.73 | 7.82 | 7.66 | 7.70 | 7.70 | -0.13% | 16,435,374 |
| May 18, 2026 | 7.80 | 7.83 | 7.66 | 7.71 | 7.71 | -1.15% | 20,460,646 |
| May 15, 2026 | 7.61 | 7.96 | 7.60 | 7.80 | 7.80 | 2.23% | 30,838,997 |
| May 14, 2026 | 7.83 | 7.89 | 7.63 | 7.63 | 7.63 | -2.43% | 24,742,829 |
| May 13, 2026 | 7.77 | 7.86 | 7.69 | 7.82 | 7.82 | 0.39% | 22,703,990 |
| May 12, 2026 | 7.76 | 7.98 | 7.73 | 7.79 | 7.79 | 0.13% | 22,367,628 |
| May 11, 2026 | 7.78 | 7.88 | 7.62 | 7.78 | 7.78 | 0.26% | 28,011,830 |
| May 8, 2026 | 7.47 | 7.87 | 7.40 | 7.76 | 7.76 | 4.02% | 36,353,587 |
| May 7, 2026 | 7.25 | 7.48 | 7.18 | 7.46 | 7.46 | 3.32% | 23,054,600 |
| May 6, 2026 | 7.13 | 7.28 | 7.11 | 7.22 | 7.22 | 1.69% | 16,180,074 |
| Apr 30, 2026 | 7.17 | 7.19 | 7.06 | 7.10 | 7.10 | -1.39% | 16,744,700 |
| Apr 29, 2026 | 7.19 | 7.28 | 7.16 | 7.20 | 7.20 | -0.28% | 15,637,279 |
| Apr 28, 2026 | 7.13 | 7.42 | 7.08 | 7.22 | 7.22 | 0.28% | 20,749,411 |
| Apr 27, 2026 | 7.20 | 7.27 | 7.12 | 7.20 | 7.20 | -0.69% | 14,715,900 |
| Apr 24, 2026 | 7.16 | 7.34 | 7.16 | 7.25 | 7.25 | 0.69% | 18,559,135 |
| Apr 23, 2026 | 7.39 | 7.39 | 7.16 | 7.20 | 7.20 | -3.10% | 24,544,400 |
| Apr 22, 2026 | 7.63 | 7.66 | 7.33 | 7.43 | 7.43 | -3.13% | 33,279,400 |
| Apr 21, 2026 | 7.96 | 7.97 | 7.58 | 7.67 | 7.67 | -5.77% | 36,989,520 |
| Apr 20, 2026 | 8.26 | 8.27 | 8.13 | 8.14 | 8.14 | -1.45% | 15,683,493 |
| Apr 17, 2026 | 8.25 | 8.30 | 8.19 | 8.26 | 8.26 | -0.24% | 11,889,500 |
| Apr 16, 2026 | 8.30 | 8.35 | 8.22 | 8.28 | 8.28 | - | 13,229,130 |
| Apr 15, 2026 | 8.25 | 8.37 | 8.19 | 8.28 | 8.28 | 0.98% | 17,394,830 |
| Apr 14, 2026 | 8.18 | 8.22 | 8.11 | 8.20 | 8.20 | 0.99% | 14,005,300 |
| Apr 13, 2026 | 8.05 | 8.18 | 8.01 | 8.12 | 8.12 | 0.37% | 11,180,910 |
| Apr 10, 2026 | 8.07 | 8.20 | 8.07 | 8.09 | 8.09 | 1.00% | 15,068,700 |
| Apr 9, 2026 | 8.02 | 8.16 | 7.98 | 8.01 | 8.01 | -0.87% | 14,195,720 |