Zhejiang Whyis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	44.77	48.18	44.22	45.45	45.45	1.77%	10,025,432
Aug 17, 2026	46.80	46.80	42.90	44.66	44.66	-6.14%	14,368,980
Aug 14, 2026	47.30	47.97	45.26	47.58	47.58	0.59%	7,684,950
Aug 13, 2026	47.00	49.49	45.71	47.30	47.30	0.66%	10,955,978
Aug 12, 2026	46.35	47.33	45.70	46.99	46.99	1.27%	6,554,944
Aug 11, 2026	48.52	48.55	46.00	46.40	46.40	-4.33%	9,285,269
Aug 10, 2026	44.30	48.60	42.42	48.50	48.50	8.74%	15,060,395
Aug 7, 2026	44.00	44.98	42.28	44.60	44.60	0.41%	9,310,398
Aug 6, 2026	40.00	45.92	39.75	44.42	44.42	8.37%	14,800,728
Aug 5, 2026	38.10	43.00	37.50	40.99	40.99	7.53%	12,285,540
Aug 4, 2026	36.80	38.69	36.80	38.12	38.12	3.53%	7,565,398
Aug 3, 2026	41.00	41.26	36.60	36.82	36.82	-11.34%	14,164,274
Jul 31, 2026	37.30	42.50	35.15	41.53	41.53	16.40%	17,379,045
Jul 30, 2026	38.58	39.27	35.22	35.68	35.68	-8.28%	7,657,552
Jul 29, 2026	39.69	40.99	37.12	38.90	38.90	-0.97%	6,552,201
Jul 28, 2026	40.36	41.98	38.55	39.28	39.28	-3.49%	8,446,123
Jul 27, 2026	40.95	42.92	39.11	40.70	40.70	-0.61%	7,323,457
Jul 24, 2026	41.43	41.70	39.65	40.95	40.95	-2.15%	5,831,199
Jul 23, 2026	41.50	42.23	39.31	41.85	41.85	0.72%	6,577,210
Jul 22, 2026	41.00	42.99	40.44	41.55	41.55	1.02%	8,624,774
Jul 21, 2026	38.61	41.37	37.53	41.13	41.13	5.92%	11,103,245
Jul 20, 2026	36.66	40.50	36.32	38.83	38.83	7.86%	14,874,956
Jul 17, 2026	40.74	41.55	35.10	36.00	36.00	-12.04%	12,326,621
Jul 16, 2026	39.15	42.76	38.50	40.93	40.93	3.02%	8,812,826
Jul 15, 2026	41.71	42.10	39.20	39.73	39.73	-2.84%	6,496,929
Jul 14, 2026	42.68	43.77	38.17	40.89	40.89	-3.70%	12,230,108
Jul 13, 2026	41.59	45.45	41.59	42.46	42.46	0.09%	14,232,382
Jul 10, 2026	37.37	45.38	37.20	42.42	42.42	12.16%	15,024,863
Jul 9, 2026	37.29	38.19	35.75	37.82	37.82	2.22%	4,995,753
Jul 8, 2026	36.85	38.90	35.71	37.00	37.00	0.52%	5,608,600
Jul 7, 2026	37.57	39.28	35.88	36.81	36.81	-2.13%	4,552,877
Jul 6, 2026	41.06	41.49	37.61	37.61	37.61	-8.65%	6,616,093
Jul 3, 2026	41.42	42.68	40.60	41.17	41.17	-0.53%	6,563,424
Jul 2, 2026	40.29	42.35	39.01	41.39	41.39	1.70%	7,862,055
Jul 1, 2026	40.99	44.20	40.20	40.70	40.70	-1.21%	11,230,564
Jun 30, 2026	42.35	43.04	41.08	41.20	41.20	-2.46%	5,063,848
Jun 29, 2026	42.39	44.07	41.02	42.24	42.24	-0.85%	5,466,487
Jun 26, 2026	42.76	45.70	40.71	42.60	42.60	-1.50%	8,313,009
Jun 25, 2026	45.02	45.60	42.30	43.25	43.25	-3.76%	5,200,585
Jun 24, 2026	44.81	46.31	43.20	44.94	44.94	-1.12%	6,716,752
Jun 23, 2026	42.91	47.00	42.74	45.45	45.45	4.60%	8,898,001
Jun 22, 2026	44.90	44.93	41.02	43.45	43.45	-2.53%	8,235,676
Jun 18, 2026	44.90	45.87	43.33	44.58	44.58	-3.09%	6,451,856
Jun 17, 2026	44.30	47.00	43.77	46.00	46.00	2.82%	7,373,559
Jun 16, 2026	42.77	45.86	42.42	44.74	44.74	3.90%	9,346,912
Jun 15, 2026	38.43	45.15	38.43	43.06	43.06	12.96%	11,661,460
Jun 12, 2026	38.49	39.13	37.35	38.12	38.12	-0.29%	5,597,579
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