Shandong Wit Dyne Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.32	28.75	28.19	28.64	28.64	1.13%	3,551,234
Apr 28, 2026	28.10	28.45	28.01	28.32	28.32	0.78%	4,285,814
Apr 27, 2026	28.45	28.68	28.01	28.10	28.10	-1.06%	6,951,235
Apr 24, 2026	29.20	29.20	28.20	28.40	28.40	-5.74%	12,022,073
Apr 23, 2026	30.19	30.29	29.98	30.13	30.13	-0.13%	2,791,680
Apr 22, 2026	31.18	31.18	29.64	30.17	30.17	-3.30%	7,244,790
Apr 21, 2026	31.25	31.39	31.13	31.20	31.20	-0.19%	2,107,700
Apr 20, 2026	31.35	31.45	31.17	31.26	31.26	-0.29%	2,527,110
Apr 17, 2026	31.60	31.60	31.25	31.35	31.35	-0.82%	1,852,523
Apr 16, 2026	31.28	31.66	31.17	31.61	31.61	1.15%	3,231,480
Apr 15, 2026	31.13	31.39	31.10	31.25	31.25	0.81%	2,934,989
Apr 14, 2026	31.00	31.14	30.90	31.00	31.00	0.16%	2,294,202
Apr 13, 2026	31.49	31.55	30.91	30.95	30.95	-2.03%	3,605,423
Apr 10, 2026	31.29	31.77	31.20	31.59	31.59	0.96%	2,959,808
Apr 9, 2026	31.32	31.78	31.16	31.29	31.29	-1.20%	2,552,716
Apr 8, 2026	31.20	31.67	31.17	31.67	31.67	2.26%	2,875,900
Apr 7, 2026	31.18	31.29	30.75	30.97	30.97	-0.64%	2,116,414
Apr 3, 2026	31.92	32.00	31.06	31.17	31.17	-2.68%	4,118,600
Apr 2, 2026	32.00	32.35	31.90	32.03	32.03	-0.25%	2,606,054
Apr 1, 2026	31.50	32.11	31.21	32.11	32.11	2.95%	3,684,795
Mar 31, 2026	31.33	31.69	31.18	31.19	31.19	-0.26%	2,450,000
Mar 30, 2026	31.11	31.61	31.11	31.27	31.27	-1.14%	2,750,665
Mar 27, 2026	31.15	31.66	31.00	31.63	31.63	0.96%	2,119,711
Mar 26, 2026	31.75	32.15	31.25	31.33	31.33	-1.48%	2,578,301
Mar 25, 2026	31.78	32.24	31.67	31.80	31.80	0.13%	2,665,720
Mar 24, 2026	31.15	31.83	31.01	31.76	31.76	2.72%	3,093,520
Mar 23, 2026	32.51	32.52	30.71	30.92	30.92	-5.27%	5,805,112
Mar 20, 2026	32.72	33.15	32.62	32.64	32.64	-0.34%	2,781,255
Mar 19, 2026	33.01	33.48	32.72	32.75	32.75	-1.39%	3,289,069
Mar 18, 2026	33.53	33.79	32.90	33.21	33.21	-1.42%	4,576,038
Mar 17, 2026	33.47	33.80	33.33	33.69	33.69	0.66%	3,670,761
Mar 16, 2026	33.11	33.55	33.01	33.47	33.47	1.12%	3,868,607
Mar 13, 2026	33.10	33.31	32.98	33.10	33.10	-0.12%	2,321,260
Mar 12, 2026	32.99	33.25	32.90	33.14	33.14	0.45%	3,250,292
Mar 11, 2026	32.95	33.04	32.54	32.99	32.99	0.15%	3,305,351
Mar 10, 2026	32.28	32.94	32.28	32.94	32.94	2.17%	3,930,389
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