Zhejiang Whyis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,619,948
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%	18,644,433
Jan 28, 2026	31.90	37.36	31.30	36.00	36.00	11.52%	20,492,287
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%	22,542,800
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
Jan 6, 2026	23.62	24.12	23.38	23.66	23.66	0.21%	4,717,301
Jan 5, 2026	23.78	23.90	23.33	23.61	23.61	-0.13%	4,097,200
Dec 31, 2025	23.28	23.70	22.88	23.64	23.64	1.81%	3,580,300
Dec 30, 2025	23.70	23.82	23.21	23.22	23.22	-2.52%	3,868,000
Dec 29, 2025	23.79	24.30	23.61	23.82	23.82	-0.08%	4,893,916
Dec 26, 2025	23.99	24.17	23.61	23.84	23.84	-0.75%	4,754,540
Dec 25, 2025	23.59	24.16	23.53	24.02	24.02	2.56%	5,824,250
Dec 24, 2025	22.61	23.48	22.57	23.42	23.42	3.17%	4,274,000
Dec 23, 2025	23.41	23.63	22.58	22.70	22.70	-3.49%	4,699,580
Dec 22, 2025	23.71	23.97	23.40	23.52	23.52	-0.76%	3,938,300
Dec 19, 2025	23.89	23.99	23.26	23.70	23.70	-0.80%	6,027,682
Dec 18, 2025	23.70	24.24	23.52	23.89	23.89	0.59%	7,544,347
Dec 17, 2025	23.30	24.15	22.96	23.75	23.75	1.11%	8,294,487
Dec 16, 2025	22.99	23.74	22.10	23.49	23.49	2.31%	8,503,167
Dec 15, 2025	23.00	23.22	22.22	22.96	22.96	-1.37%	5,726,020
Dec 12, 2025	22.80	24.49	22.80	23.28	23.28	1.31%	8,876,323
Dec 11, 2025	23.99	24.15	22.90	22.98	22.98	-3.89%	6,870,156
Dec 10, 2025	24.07	24.39	23.70	23.91	23.91	-1.12%	6,511,224
Dec 9, 2025	25.05	25.14	24.09	24.18	24.18	-3.78%	11,376,619
Dec 8, 2025	22.81	26.77	22.81	25.13	25.13	12.64%	19,103,820
Dec 5, 2025	21.87	22.36	21.50	22.31	22.31	2.48%	3,423,178
Dec 4, 2025	22.35	22.55	21.73	21.77	21.77	-3.16%	4,077,120
Dec 3, 2025	22.95	23.18	22.27	22.48	22.48	-1.06%	4,673,650
Dec 2, 2025	23.29	23.40	22.59	22.72	22.72	-1.39%	4,628,872
Dec 1, 2025	23.50	23.50	23.00	23.04	23.04	-2.25%	7,559,748
Nov 28, 2025	23.48	24.82	23.30	23.57	23.57	-0.04%	9,133,984
Nov 27, 2025	23.75	24.28	23.36	23.58	23.58	-3.16%	11,932,953