Zhejiang Whyis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	40.63	41.20	37.00	38.23	38.23	-7.21%	7,397,506
Jun 10, 2026	40.41	41.40	38.68	41.20	41.20	-0.56%	6,864,020
Jun 9, 2026	40.96	42.30	39.70	41.43	41.43	1.84%	7,535,147
Jun 8, 2026	40.16	43.26	39.91	40.68	40.68	-3.99%	7,374,073
Jun 5, 2026	43.35	43.99	42.10	42.37	42.37	-3.00%	9,559,556
Jun 4, 2026	39.88	44.88	39.51	43.68	43.68	5.63%	15,286,200
Jun 3, 2026	36.80	43.80	35.78	41.35	41.35	11.88%	16,193,260
Jun 2, 2026	37.99	38.77	36.31	36.96	36.96	-3.25%	7,603,155
Jun 1, 2026	33.50	39.08	33.30	38.20	38.20	13.19%	11,993,110
May 29, 2026	35.20	36.18	33.51	33.75	33.75	-3.43%	3,620,910
May 28, 2026	34.85	35.17	33.70	34.95	34.95	0.46%	3,180,528
May 27, 2026	35.89	36.58	34.43	34.79	34.79	-3.33%	3,911,319
May 26, 2026	36.69	37.19	35.20	35.99	35.99	-2.47%	5,126,994
May 25, 2026	37.67	38.72	36.50	36.90	36.90	-1.86%	5,198,250
May 22, 2026	36.20	38.60	35.85	37.60	37.60	4.47%	7,841,092
May 21, 2026	35.68	38.50	35.61	35.99	35.99	0.45%	7,764,533
May 20, 2026	36.41	36.41	34.80	35.83	35.83	-0.78%	4,574,474
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