Zhejiang Whyis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.20	36.66	32.84	36.11	36.11	8.90%	7,431,723
May 18, 2026	33.54	34.38	32.50	33.16	33.16	-2.13%	2,904,785
May 15, 2026	32.76	34.58	32.07	33.88	33.88	2.98%	4,697,799
May 14, 2026	33.50	34.87	32.71	32.90	32.90	-1.79%	4,048,454
May 13, 2026	34.12	34.27	33.31	33.50	33.50	-1.82%	3,202,869
May 12, 2026	35.92	35.92	33.80	34.12	34.12	-5.01%	4,317,040
May 11, 2026	36.27	36.49	35.16	35.92	35.92	-0.77%	4,641,831
May 8, 2026	36.43	37.26	36.02	36.20	36.20	-0.60%	4,290,450
May 7, 2026	34.81	37.50	34.81	36.42	36.42	3.88%	6,571,550
May 6, 2026	35.00	36.25	34.78	35.06	35.06	0.86%	3,270,700
Apr 30, 2026	34.96	35.11	34.00	34.76	34.76	-0.69%	1,987,232
Apr 29, 2026	34.49	35.21	33.91	35.00	35.00	1.45%	2,343,700
Apr 28, 2026	34.34	35.45	34.02	34.50	34.50	-0.49%	2,807,943
Apr 27, 2026	34.22	34.99	33.60	34.67	34.67	2.82%	3,161,150
Apr 24, 2026	34.55	34.66	33.28	33.72	33.72	-3.19%	3,577,428
Apr 23, 2026	34.56	35.84	34.20	34.83	34.83	0.52%	3,713,300
Apr 22, 2026	35.99	36.15	34.20	34.65	34.65	-3.88%	4,385,200
Apr 21, 2026	36.15	36.43	35.40	36.05	36.05	-0.61%	2,497,200
Apr 20, 2026	35.11	36.88	34.67	36.27	36.27	3.07%	3,882,982
Apr 17, 2026	35.79	36.00	34.96	35.19	35.19	-1.43%	2,171,300
Apr 16, 2026	35.30	36.42	35.30	35.70	35.70	1.77%	3,362,268
Apr 15, 2026	35.34	35.88	35.00	35.08	35.08	-0.17%	2,646,800
Apr 14, 2026	35.93	35.93	34.96	35.14	35.14	-1.57%	2,743,954
Apr 13, 2026	35.70	36.20	35.23	35.70	35.70	-0.64%	2,406,000
Apr 10, 2026	36.85	36.92	35.71	35.93	35.93	-0.61%	2,849,212
Apr 9, 2026	35.48	36.50	34.94	36.15	36.15	1.43%	3,908,604
Apr 8, 2026	34.49	35.88	34.28	35.64	35.64	5.13%	4,250,698
Apr 7, 2026	32.43	35.08	32.03	33.90	33.90	4.53%	3,989,732
Apr 3, 2026	33.20	33.40	31.92	32.43	32.43	-1.88%	2,598,000
Apr 2, 2026	34.06	34.06	32.80	33.05	33.05	-2.97%	3,072,298
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%	6,957,400
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%	5,605,880
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%	10,528,180
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%	11,848,650
Mar 5, 2026	32.60	32.60	31.38	32.09	32.09	1.91%	3,654,148