Zhejiang Wanliyang Co., Ltd. (SHE:002434)
China · Delayed Price · Currency is CNY 7.39
+0.18 (2.50%)
Jun 3, 2026, 11:25 AM CST
Zhejiang Wanliyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.08 | 7.54 | 7.08 | 7.42 | - | 2.91% | 18,858,800 |
| 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 |
| Apr 8, 2026 | 7.94 | 8.10 | 7.94 | 8.08 | 8.08 | 4.12% | 17,951,070 |
| Apr 7, 2026 | 7.75 | 7.84 | 7.70 | 7.76 | 7.76 | 0.65% | 9,535,192 |
| Apr 3, 2026 | 7.84 | 7.88 | 7.70 | 7.71 | 7.71 | -1.66% | 7,764,400 |
| Apr 2, 2026 | 8.04 | 8.09 | 7.77 | 7.84 | 7.84 | -3.21% | 16,387,960 |
| Apr 1, 2026 | 8.02 | 8.23 | 7.94 | 8.10 | 8.10 | 2.92% | 17,568,000 |
| Mar 31, 2026 | 7.91 | 8.01 | 7.86 | 7.87 | 7.87 | -0.76% | 10,502,600 |
| Mar 30, 2026 | 7.83 | 7.95 | 7.76 | 7.93 | 7.93 | -0.25% | 8,834,870 |
| Mar 27, 2026 | 7.82 | 8.01 | 7.80 | 7.95 | 7.95 | 0.13% | 10,182,586 |
| Mar 26, 2026 | 8.00 | 8.10 | 7.89 | 7.94 | 7.94 | -1.24% | 13,341,900 |
| Mar 25, 2026 | 7.80 | 8.07 | 7.79 | 8.04 | 8.04 | 3.21% | 19,045,060 |
| Mar 24, 2026 | 7.75 | 7.79 | 7.56 | 7.79 | 7.79 | 2.50% | 15,926,670 |
| Mar 23, 2026 | 7.90 | 8.00 | 7.53 | 7.60 | 7.60 | -5.00% | 20,276,589 |
| Mar 20, 2026 | 8.12 | 8.18 | 8.00 | 8.00 | 8.00 | -1.23% | 14,413,090 |