Zhejiang Whyis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	61.81	72.00	60.00	69.75	69.75	15.84%	24,205,244
Sep 29, 2026	51.60	61.84	50.87	60.21	60.21	13.18%	22,381,030
Sep 28, 2026	50.49	53.20	48.90	53.20	53.20	5.89%	18,408,940
Sep 24, 2026	49.25	50.62	48.27	50.24	50.24	3.48%	14,647,753
Sep 23, 2026	47.51	49.00	46.93	48.55	48.55	1.59%	9,994,482
Sep 22, 2026	47.00	49.35	47.00	47.79	47.79	3.96%	12,072,600
Sep 21, 2026	44.30	46.75	44.30	45.97	45.97	3.37%	7,322,676
Sep 18, 2026	44.26	44.78	43.37	44.47	44.47	0.91%	6,933,946
Sep 17, 2026	44.00	46.00	43.58	44.07	44.07	1.19%	10,591,341
Sep 16, 2026	43.25	44.46	41.80	43.55	43.55	-1.07%	9,800,981
Sep 15, 2026	46.80	46.96	44.01	44.02	44.02	-5.64%	8,219,937
Sep 14, 2026	44.58	47.10	43.51	46.65	46.65	3.55%	10,949,493
Sep 11, 2026	44.22	45.90	43.06	45.05	45.05	-0.18%	9,660,983
Sep 10, 2026	46.06	47.37	44.99	45.13	45.13	-1.93%	10,706,933
Sep 9, 2026	45.11	47.88	44.50	46.02	46.02	1.79%	15,598,408
Sep 8, 2026	45.44	45.98	44.88	45.21	45.21	-2.16%	8,860,567
Sep 7, 2026	48.43	48.68	45.75	46.21	46.21	-5.29%	13,922,767
Sep 4, 2026	50.36	53.00	48.50	48.79	48.79	-4.01%	19,732,573
Sep 3, 2026	53.01	53.75	50.71	50.83	50.83	-4.15%	12,560,730
Sep 2, 2026	56.01	57.01	51.15	53.03	53.03	-4.64%	18,753,002
Sep 1, 2026	64.00	65.00	54.55	55.61	55.61	-4.35%	33,017,011
Aug 31, 2026	49.50	58.14	49.50	58.14	58.14	20.00%	17,327,594
Aug 28, 2026	45.98	50.45	44.81	48.45	48.45	6.25%	16,066,707
Aug 27, 2026	42.99	46.84	41.40	45.60	45.60	-3.00%	23,358,934
Aug 26, 2026	47.31	49.90	43.93	47.01	47.01	-1.07%	20,507,003
Aug 25, 2026	44.83	50.50	44.39	47.52	47.52	5.25%	17,489,837
Aug 24, 2026	44.25	47.35	41.63	45.15	45.15	6.81%	15,696,929
Aug 21, 2026	40.51	42.58	39.96	42.27	42.27	3.86%	5,636,836
Aug 20, 2026	40.37	42.32	39.00	40.70	40.70	1.78%	8,662,376
Aug 19, 2026	44.50	45.31	39.51	39.99	39.99	-12.01%	12,593,764
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