Zhejiang Wanliyang Co., Ltd. (SHE:002434)
China · Delayed Price · Currency is CNY 5.99
0.00 (0.00%)
Oct 23, 2026, 3:04 PM CST
Zhejiang Wanliyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.73 | 6.02 | 5.44 | 5.99 | 5.99 | - | 38,428,227 |
| Oct 22, 2026 | 5.95 | 6.13 | 5.94 | 5.99 | 5.99 | 0.84% | 18,886,198 |
| Oct 21, 2026 | 6.02 | 6.05 | 5.93 | 5.94 | 5.94 | -1.33% | 11,012,200 |
| Oct 20, 2026 | 5.91 | 6.08 | 5.87 | 6.02 | 6.02 | 1.35% | 14,298,090 |
| Oct 19, 2026 | 5.69 | 5.95 | 5.69 | 5.94 | 5.94 | 3.30% | 14,356,810 |
| Oct 16, 2026 | 5.73 | 5.83 | 5.67 | 5.75 | 5.75 | 1.41% | 13,181,300 |
| Oct 15, 2026 | 5.73 | 5.94 | 5.66 | 5.67 | 5.67 | -2.74% | 14,733,900 |
| Oct 14, 2026 | 5.84 | 5.84 | 5.72 | 5.83 | 5.83 | -0.68% | 11,159,500 |
| Oct 13, 2026 | 5.82 | 5.88 | 5.70 | 5.87 | 5.87 | -0.68% | 10,981,200 |
| Oct 12, 2026 | 6.00 | 6.08 | 5.90 | 5.91 | 5.91 | -2.15% | 8,604,540 |
| Oct 9, 2026 | 6.18 | 6.18 | 5.91 | 6.04 | 6.04 | -1.63% | 16,013,409 |
| Oct 8, 2026 | 6.20 | 6.30 | 6.08 | 6.14 | 6.14 | -0.49% | 13,595,460 |
| Sep 30, 2026 | 6.29 | 6.36 | 6.15 | 6.17 | 6.17 | 0.16% | 15,276,775 |
| Sep 29, 2026 | 6.22 | 6.23 | 6.12 | 6.16 | 6.16 | -0.32% | 10,459,352 |
| Sep 28, 2026 | 6.14 | 6.33 | 6.12 | 6.18 | 6.18 | 0.16% | 18,479,640 |
| Sep 24, 2026 | 6.25 | 6.30 | 6.16 | 6.17 | 6.17 | -0.32% | 15,464,400 |
| Sep 23, 2026 | 6.23 | 6.28 | 6.08 | 6.19 | 6.19 | -0.64% | 19,613,200 |
| Sep 22, 2026 | 6.10 | 6.28 | 6.05 | 6.23 | 6.23 | 1.80% | 28,701,092 |
| Sep 21, 2026 | 5.88 | 6.30 | 5.85 | 6.12 | 6.12 | 3.38% | 34,544,140 |
| Sep 18, 2026 | 5.66 | 5.97 | 5.66 | 5.92 | 5.92 | 4.59% | 24,331,826 |
| Sep 17, 2026 | 5.63 | 5.69 | 5.59 | 5.66 | 5.66 | 0.53% | 7,210,800 |
| Sep 16, 2026 | 5.60 | 5.69 | 5.56 | 5.63 | 5.63 | -0.18% | 8,647,597 |
| Sep 15, 2026 | 5.75 | 5.79 | 5.62 | 5.64 | 5.64 | -1.91% | 12,468,004 |
| Sep 14, 2026 | 5.76 | 5.83 | 5.72 | 5.75 | 5.75 | -0.52% | 10,003,705 |
| Sep 11, 2026 | 5.98 | 6.00 | 5.76 | 5.78 | 5.78 | -3.34% | 20,703,106 |
| Sep 10, 2026 | 5.85 | 6.07 | 5.75 | 5.98 | 5.98 | 1.70% | 30,238,100 |
| Sep 9, 2026 | 5.88 | 5.98 | 5.85 | 5.88 | 5.88 | 0.17% | 13,273,795 |
| Sep 8, 2026 | 5.81 | 5.90 | 5.78 | 5.87 | 5.87 | 0.86% | 10,458,821 |
| Sep 7, 2026 | 5.80 | 5.87 | 5.78 | 5.82 | 5.82 | - | 8,630,200 |
| Sep 4, 2026 | 5.87 | 5.98 | 5.78 | 5.82 | 5.82 | -0.51% | 15,646,330 |
| Sep 3, 2026 | 5.91 | 5.96 | 5.83 | 5.85 | 5.85 | -0.34% | 11,587,130 |
| Sep 2, 2026 | 5.85 | 5.89 | 5.75 | 5.87 | 5.87 | 0.34% | 10,813,547 |
| Sep 1, 2026 | 5.80 | 5.90 | 5.77 | 5.85 | 5.85 | 0.86% | 11,189,580 |
| Aug 31, 2026 | 5.76 | 5.82 | 5.68 | 5.80 | 5.80 | 0.69% | 10,988,400 |
| Aug 28, 2026 | 5.79 | 5.82 | 5.75 | 5.76 | 5.76 | -0.52% | 8,729,600 |
| Aug 27, 2026 | 5.79 | 5.84 | 5.74 | 5.79 | 5.79 | -0.17% | 10,667,101 |
| Aug 26, 2026 | 5.88 | 5.89 | 5.77 | 5.80 | 5.80 | -1.86% | 13,659,800 |
| Aug 25, 2026 | 5.65 | 5.95 | 5.60 | 5.91 | 5.91 | 4.42% | 20,472,210 |
| Aug 24, 2026 | 5.78 | 5.78 | 5.61 | 5.66 | 5.66 | -1.22% | 10,832,045 |
| Aug 21, 2026 | 5.78 | 5.79 | 5.69 | 5.73 | 5.73 | -0.87% | 10,212,301 |
| Aug 20, 2026 | 5.87 | 5.92 | 5.76 | 5.78 | 5.78 | -0.34% | 11,861,100 |
| Aug 19, 2026 | 5.95 | 6.10 | 5.69 | 5.80 | 5.80 | -3.17% | 27,879,092 |
| Aug 18, 2026 | 5.98 | 5.99 | 5.86 | 5.99 | 5.99 | - | 12,838,803 |
| Aug 17, 2026 | 5.92 | 6.03 | 5.80 | 5.99 | 5.99 | 1.53% | 15,682,807 |
| Aug 14, 2026 | 6.00 | 6.04 | 5.87 | 5.90 | 5.90 | -1.67% | 15,881,068 |
| Aug 13, 2026 | 6.13 | 6.19 | 6.00 | 6.00 | 6.00 | -0.99% | 26,767,588 |
| Aug 12, 2026 | 5.78 | 6.11 | 5.76 | 6.06 | 6.06 | 4.48% | 37,365,395 |
| Aug 11, 2026 | 5.78 | 5.84 | 5.72 | 5.80 | 5.80 | - | 15,337,519 |
| Aug 10, 2026 | 5.80 | 5.84 | 5.66 | 5.80 | 5.80 | 0.35% | 13,877,248 |
| Aug 7, 2026 | 5.77 | 5.79 | 5.65 | 5.78 | 5.78 | - | 16,671,955 |