Zhejiang Whyis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.00	35.32	33.49	34.06	34.06	0.18%	4,383,484
Mar 31, 2026	33.01	36.38	32.50	34.00	34.00	3.00%	7,209,629
Mar 30, 2026	34.28	34.28	32.30	33.01	33.01	-4.57%	4,729,423
Mar 27, 2026	34.03	35.47	33.60	34.59	34.59	-0.46%	4,662,250
Mar 26, 2026	34.44	36.55	34.00	34.75	34.75	0.87%	6,958,900
Mar 25, 2026	34.30	35.19	33.85	34.45	34.45	0.26%	3,833,389
Mar 24, 2026	33.38	34.42	32.16	34.36	34.36	6.02%	3,989,789
Mar 23, 2026	33.99	34.34	31.88	32.41	32.41	-4.68%	4,501,580
Mar 20, 2026	35.54	35.98	33.94	34.00	34.00	-3.38%	3,997,550
Mar 19, 2026	36.70	37.00	34.90	35.19	35.19	-5.22%	5,606,080
Mar 18, 2026	37.25	37.96	36.47	37.13	37.13	0.03%	4,314,322
Mar 17, 2026	38.42	38.75	37.10	37.12	37.12	-3.31%	4,536,869
Mar 16, 2026	38.15	38.91	37.37	38.39	38.39	0.92%	4,504,282
Mar 13, 2026	38.66	39.73	37.50	38.04	38.04	-2.79%	6,907,055
Mar 12, 2026	40.50	41.29	38.83	39.13	39.13	-3.00%	8,419,809
Mar 11, 2026	39.00	40.35	38.15	40.34	40.34	3.12%	12,081,520
Mar 10, 2026	38.81	39.70	37.94	39.12	39.12	0.80%	10,528,184
Mar 9, 2026	38.00	39.50	36.93	38.81	38.81	0.78%	14,433,560
Mar 6, 2026	31.93	38.51	31.93	38.51	38.51	20.01%	11,849,150
Mar 5, 2026	32.60	32.60	31.38	32.09	32.09	1.91%	3,654,148
Mar 4, 2026	31.06	32.42	30.90	31.49	31.49	0.16%	4,555,098
Mar 3, 2026	33.68	33.68	31.40	31.44	31.44	-6.48%	5,294,559
Mar 2, 2026	33.47	35.00	33.42	33.62	33.62	-1.47%	5,634,052
Feb 27, 2026	33.65	34.57	33.22	34.12	34.12	-0.47%	6,164,562
Feb 26, 2026	32.87	35.70	32.56	34.28	34.28	5.22%	10,249,410
Feb 25, 2026	34.35	34.92	32.43	32.58	32.58	-6.51%	10,944,770
Feb 24, 2026	36.24	36.40	34.00	34.85	34.85	-2.13%	5,765,250
Feb 13, 2026	36.43	36.80	35.20	35.61	35.61	-2.89%	5,712,177
Feb 12, 2026	38.98	39.03	36.48	36.67	36.67	-2.03%	6,023,414
Feb 11, 2026	39.19	39.75	37.30	37.43	37.43	-3.90%	9,937,421
Feb 10, 2026	36.46	41.47	36.45	38.95	38.95	6.77%	15,005,830
Feb 9, 2026	35.39	37.28	35.00	36.48	36.48	5.13%	7,593,898
Feb 6, 2026	35.08	35.80	34.30	34.70	34.70	-1.06%	5,338,310
Feb 5, 2026	34.86	36.00	34.80	35.07	35.07	-0.26%	5,482,944
Feb 4, 2026	37.01	37.11	34.28	35.16	35.16	-5.56%	9,878,903
Feb 3, 2026	37.10	37.80	35.11	37.23	37.23	2.85%	10,619,940
Feb 2, 2026	39.11	39.32	36.16	36.20	36.20	-4.79%	8,991,243
Jan 30, 2026	37.90	38.59	36.54	38.02	38.02	-0.31%	11,616,830
Jan 29, 2026	35.36	40.61	35.36	38.14	38.14	5.94%	18,644,030
Jan 28, 2026	31.90	37.36	31.30	36.00	36.00	11.52%	20,490,780
Jan 27, 2026	32.73	33.94	32.06	32.28	32.28	-2.80%	12,892,090
Jan 26, 2026	31.50	34.48	30.41	33.21	33.21	4.93%	22,542,700
Jan 23, 2026	28.02	31.91	28.02	31.65	31.65	9.55%	23,702,260
Jan 22, 2026	29.50	30.20	27.92	28.89	28.89	-3.54%	16,238,790
Jan 21, 2026	28.50	32.62	28.38	29.95	29.95	0.60%	23,503,200
Jan 20, 2026	28.58	32.10	26.30	29.77	29.77	1.33%	25,454,120
Jan 12, 2026	25.83	30.10	25.83	29.38	29.38	17.15%	19,944,030
Jan 9, 2026	24.44	25.09	24.29	25.08	25.08	2.12%	8,764,711
Jan 8, 2026	23.20	24.65	23.13	24.56	24.56	5.63%	9,578,188
Jan 7, 2026	23.67	23.70	23.19	23.25	23.25	-1.73%	4,097,384