Shandong Wit Dyne Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.11	32.38	32.01	32.24	32.24	-0.34%	2,243,330
Mar 6, 2026	31.74	32.39	31.67	32.35	32.35	1.79%	2,919,330
Mar 5, 2026	32.00	32.00	31.67	31.78	31.78	0.13%	1,879,619
Mar 4, 2026	32.11	32.21	31.60	31.74	31.74	-1.61%	3,059,100
Mar 3, 2026	32.05	32.70	32.05	32.26	32.26	0.66%	4,749,060
Mar 2, 2026	32.12	32.29	31.78	32.05	32.05	-0.62%	2,470,268
Feb 27, 2026	32.14	32.28	32.03	32.25	32.25	0.31%	1,231,350
Feb 26, 2026	32.32	32.49	32.00	32.15	32.15	-0.28%	1,866,393
Feb 25, 2026	32.02	32.42	31.97	32.24	32.24	0.66%	1,993,846
Feb 24, 2026	32.12	32.25	31.93	32.03	32.03	0.41%	1,368,476
Feb 13, 2026	32.01	32.23	31.87	31.90	31.90	-0.19%	1,316,100
Feb 12, 2026	32.31	32.40	31.91	31.96	31.96	-1.42%	2,227,413
Feb 11, 2026	32.40	32.50	32.37	32.42	32.42	-0.18%	1,284,860
Feb 10, 2026	32.20	32.53	32.13	32.48	32.48	0.71%	2,368,472
Feb 9, 2026	32.32	32.32	31.90	32.25	32.25	0.37%	2,921,101
Feb 6, 2026	32.06	32.71	32.06	32.13	32.13	0.19%	4,959,900
Feb 5, 2026	31.63	32.29	31.60	32.07	32.07	1.36%	3,300,560
Feb 4, 2026	31.32	31.64	31.16	31.64	31.64	0.93%	2,607,000
Feb 3, 2026	31.39	31.49	31.09	31.35	31.35	0.61%	2,548,175
Feb 2, 2026	32.20	32.21	31.08	31.16	31.16	-3.68%	5,330,932
Jan 30, 2026	31.86	32.36	31.85	32.35	32.35	1.57%	4,554,592
Jan 29, 2026	31.56	31.86	31.44	31.85	31.85	0.35%	3,007,810
Jan 28, 2026	32.15	32.23	31.69	31.74	31.74	-0.38%	3,266,414
Jan 27, 2026	32.21	32.35	31.81	31.86	31.86	-0.99%	3,451,530
Jan 26, 2026	32.48	32.49	31.90	32.18	32.18	-0.59%	5,749,402
Jan 23, 2026	32.23	32.42	32.13	32.37	32.37	0.40%	2,764,076
Jan 22, 2026	32.25	32.29	32.11	32.24	32.24	0.28%	2,084,880
Jan 21, 2026	32.36	32.44	32.11	32.15	32.15	-0.89%	2,933,577
Jan 20, 2026	32.51	32.70	32.33	32.44	32.44	-0.22%	2,328,410
Jan 19, 2026	32.61	32.85	32.38	32.51	32.51	-0.37%	3,078,446
Jan 16, 2026	33.15	33.15	32.35	32.63	32.63	-1.15%	4,720,481
Jan 15, 2026	32.95	33.19	32.90	33.01	33.01	-0.18%	2,090,940
Jan 14, 2026	32.93	33.28	32.76	33.07	33.07	0.43%	5,281,101
Jan 13, 2026	33.25	33.53	32.85	32.93	32.93	-0.75%	5,085,470
Jan 12, 2026	33.08	33.20	32.86	33.18	33.18	-0.27%	3,883,026
Jan 9, 2026	33.44	33.44	33.00	33.27	33.27	-0.21%	4,614,911
Jan 8, 2026	33.47	33.58	33.28	33.34	33.34	-0.39%	2,754,428
Jan 7, 2026	33.81	33.88	33.41	33.47	33.47	-1.01%	3,086,900
Jan 6, 2026	33.50	34.02	33.35	33.81	33.81	1.29%	4,442,897
Jan 5, 2026	33.06	33.54	32.95	33.38	33.38	1.03%	3,637,087
Dec 31, 2025	32.99	33.48	32.94	33.04	33.04	0.12%	2,687,021
Dec 30, 2025	32.94	33.18	32.88	33.00	33.00	0.18%	2,221,016
Dec 29, 2025	33.56	33.57	32.90	32.94	32.94	-1.82%	4,013,166
Dec 26, 2025	33.26	33.59	33.17	33.55	33.55	0.87%	2,447,423
Dec 25, 2025	33.25	33.41	33.11	33.26	33.26	0.09%	2,379,830
Dec 24, 2025	33.09	33.24	32.90	33.23	33.23	0.21%	1,776,206
Dec 23, 2025	33.25	33.37	33.12	33.16	33.16	-0.24%	1,681,400
Dec 22, 2025	33.23	33.45	33.12	33.24	33.24	-0.27%	2,677,926
Dec 19, 2025	33.30	33.58	33.11	33.33	33.33	0.12%	1,961,288
Dec 18, 2025	33.26	33.44	33.19	33.29	33.29	-0.24%	1,651,541
Dec 17, 2025	32.82	33.44	32.72	33.37	33.37	1.43%	2,430,819
Dec 16, 2025	33.29	33.37	32.82	32.90	32.90	-1.29%	2,247,381
Dec 15, 2025	33.21	33.67	33.06	33.33	33.33	0.94%	4,190,739
Dec 12, 2025	32.81	33.35	32.77	33.02	33.02	-0.24%	6,388,488
Dec 11, 2025	32.99	33.14	32.77	33.10	33.10	0.82%	3,511,185
Dec 10, 2025	32.84	32.95	32.55	32.83	32.83	-0.03%	2,456,372
Dec 9, 2025	32.98	33.13	32.82	32.84	32.84	-0.42%	2,036,972
Dec 8, 2025	33.70	33.77	32.92	32.98	32.98	-0.99%	3,467,964
Dec 5, 2025	33.48	33.50	33.05	33.31	33.31	-0.54%	2,188,000
Dec 4, 2025	33.60	33.64	33.15	33.49	33.49	-0.59%	2,625,486
Dec 3, 2025	33.61	33.95	33.50	33.69	33.69	0.42%	2,525,671
Dec 2, 2025	33.69	33.76	33.40	33.55	33.55	-0.39%	2,715,801
Dec 1, 2025	34.37	34.37	33.43	33.68	33.68	-1.09%	5,114,032
Nov 28, 2025	34.56	34.56	33.94	34.05	34.05	-1.25%	2,486,255
Nov 27, 2025	34.52	34.68	34.32	34.48	34.48	-0.03%	2,038,760
Nov 26, 2025	34.63	34.93	34.36	34.49	34.49	-0.03%	2,295,382
Nov 25, 2025	34.20	34.73	34.01	34.50	34.50	1.00%	3,833,885
Nov 24, 2025	33.75	34.29	33.60	34.16	34.16	1.40%	2,762,220
Nov 21, 2025	34.53	34.79	33.65	33.69	33.69	-2.66%	3,838,717
Nov 20, 2025	34.80	34.95	34.48	34.61	34.61	0.26%	2,895,890
Nov 19, 2025	34.74	34.99	34.37	34.52	34.52	-0.95%	3,015,715
Nov 18, 2025	34.76	35.14	34.68	34.85	34.85	0.26%	3,704,120
Nov 17, 2025	35.50	35.57	34.75	34.76	34.76	-2.36%	4,298,530
Nov 14, 2025	35.21	36.16	35.10	35.60	35.60	0.56%	5,476,330
Nov 13, 2025	35.38	35.50	35.05	35.40	35.40	-0.28%	3,223,662
Nov 12, 2025	35.51	35.67	35.30	35.50	35.50	-0.03%	2,630,002
Nov 11, 2025	34.85	35.73	34.68	35.51	35.51	1.78%	5,549,655
Nov 10, 2025	34.92	35.04	34.60	34.89	34.89	-0.11%	3,114,201
Nov 7, 2025	34.05	35.35	34.05	34.93	34.93	2.19%	6,661,710
Nov 6, 2025	34.34	34.60	34.09	34.18	34.18	-0.81%	3,669,448
Nov 5, 2025	34.18	34.59	34.03	34.46	34.46	0.17%	3,382,400
Nov 4, 2025	34.36	34.66	34.05	34.40	34.40	0.12%	4,444,500
Nov 3, 2025	34.35	34.45	34.00	34.36	34.36	0.56%	5,394,986
Oct 31, 2025	33.30	34.29	33.25	34.17	34.17	2.34%	8,566,930
Oct 30, 2025	33.51	33.59	33.26	33.39	33.39	-0.36%	3,510,401
Oct 29, 2025	33.25	33.69	32.67	33.51	33.51	0.93%	5,438,681
Oct 28, 2025	33.45	33.65	33.20	33.20	33.20	-0.54%	3,756,601
Oct 27, 2025	33.24	33.68	33.07	33.38	33.38	1.68%	7,477,591
Oct 24, 2025	32.87	33.14	32.60	32.83	32.83	0.03%	3,517,000
Oct 23, 2025	32.17	32.83	32.13	32.82	32.82	1.93%	3,985,400
Oct 22, 2025	31.84	32.28	31.79	32.20	32.20	0.85%	2,506,100
Oct 21, 2025	31.70	31.99	31.65	31.93	31.93	0.73%	2,203,501
Oct 20, 2025	31.93	32.33	31.48	31.70	31.70	-0.81%	4,731,300
Oct 17, 2025	32.09	32.29	31.95	31.96	31.96	-1.42%	3,732,400
Oct 16, 2025	32.43	32.85	32.30	32.42	31.92	-0.73%	3,467,500
Oct 15, 2025	32.31	32.68	32.21	32.66	32.16	1.08%	3,363,819
Oct 14, 2025	32.37	32.48	32.20	32.31	31.81	0.15%	3,493,176
Oct 13, 2025	32.30	32.67	32.04	32.26	31.76	-1.25%	3,273,768
Oct 10, 2025	31.70	32.71	31.62	32.67	32.17	2.74%	4,653,205
Oct 9, 2025	31.32	31.85	31.31	31.80	31.31	1.60%	3,251,726