Skip to main content
Zhejiang Wanliyang Co., Ltd. (SHE:002434)
China flag China · Delayed Price · Currency is CNY
8.88
+0.14 (1.60%)
Mar 10, 2026, 12:54 PM CST

Zhejiang Wanliyang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.808.828.558.748.74-2.24%16,837,600
Mar 6, 20268.738.988.718.948.941.71%16,319,530
Mar 5, 20268.818.868.738.798.791.50%16,802,270
Mar 4, 20268.608.778.558.668.66-0.46%17,179,697
Mar 3, 20269.239.278.668.708.70-5.74%32,357,480
Mar 2, 20269.349.489.149.239.23-2.94%26,290,590
Feb 27, 20269.629.629.439.519.51-0.94%23,207,420
Feb 26, 20269.759.769.529.609.60-1.64%28,531,450
Feb 25, 20269.669.919.609.769.761.35%29,868,560
Feb 24, 20269.9910.149.619.639.630.21%41,459,190
Feb 13, 20269.809.829.609.619.61-2.14%19,884,860
Feb 12, 20269.599.999.579.829.822.40%35,012,800
Feb 11, 20269.709.799.579.599.59-0.42%19,337,997
Feb 10, 20269.729.829.599.639.63-1.53%21,338,670
Feb 9, 20269.9910.039.719.789.78-1.01%30,879,330
Feb 6, 20269.4210.249.359.889.883.67%48,139,230
Feb 5, 20269.749.759.459.539.53-2.36%17,351,000
Feb 4, 20269.669.869.619.769.760.62%19,077,400
Feb 3, 20269.429.779.239.709.703.97%36,025,830
Feb 2, 20269.799.879.289.339.33-5.95%39,238,400
Jan 30, 202610.2010.339.779.929.92-3.69%38,403,453
Jan 29, 202610.6310.7410.2710.3010.30-3.20%30,588,412
Jan 28, 202610.7410.7610.4110.6410.64-0.65%25,438,610
Jan 27, 202610.8010.8210.3010.7110.71-1.20%37,476,100
Jan 26, 202610.8011.3110.7210.8410.84-47,549,160
Jan 23, 202610.2711.1510.1910.8410.844.63%67,832,570
Jan 22, 20269.9910.409.9710.3610.364.23%53,358,540
Jan 21, 202610.0010.059.899.949.94-1.78%30,693,410
Jan 20, 202610.0010.269.8110.1210.121.20%46,283,480
Jan 19, 20269.8010.099.6010.0010.002.04%53,653,710
Jan 16, 20269.489.879.439.809.804.03%48,363,221
Jan 15, 20269.359.559.309.429.420.11%18,761,530
Jan 14, 20269.489.659.309.419.41-0.74%34,323,910
Jan 13, 20269.639.639.329.489.48-1.66%32,233,610
Jan 12, 20269.309.709.149.649.643.88%51,086,470
Jan 9, 20269.339.469.249.289.28-0.64%23,448,310
Jan 8, 20269.329.499.289.349.340.54%20,810,700
Jan 7, 20269.389.419.269.299.29-0.96%17,234,860
Jan 6, 20269.519.629.339.389.38-1.37%27,061,115
Jan 5, 20269.489.549.349.519.51-0.21%18,136,840
Dec 31, 20259.789.819.469.539.53-2.56%24,158,600
Dec 30, 20259.359.859.329.789.783.93%32,429,570
Dec 29, 20259.409.509.359.419.410.32%12,935,880
Dec 26, 20259.459.479.309.389.38-0.74%14,591,440
Dec 25, 20259.279.509.239.459.452.16%19,059,406
Dec 24, 20259.219.289.169.259.250.43%12,367,800
Dec 23, 20259.379.459.149.219.21-2.44%18,846,360
Dec 22, 20259.179.509.179.449.443.96%26,511,730
Dec 19, 20258.909.138.889.089.082.48%19,334,610
Dec 18, 20258.889.108.838.868.86-0.67%12,183,960
Dec 17, 20258.828.928.658.928.921.02%14,265,830
Dec 16, 20258.898.958.698.838.83-0.67%15,429,300
Dec 15, 20258.869.118.858.898.89-0.78%12,251,800
Dec 12, 20259.069.218.918.968.96-0.99%20,164,600
Dec 11, 20258.859.198.859.059.052.38%29,970,750
Dec 10, 20258.988.998.818.848.84-1.56%12,685,900
Dec 9, 20258.939.128.868.988.980.22%15,420,460
Dec 8, 20259.059.108.948.968.96-0.55%11,492,560
Dec 5, 20258.969.048.839.019.010.78%12,145,700
Dec 4, 20258.878.968.758.948.942.17%14,161,800
Dec 3, 20258.999.078.758.758.75-2.34%10,763,800
Dec 2, 20259.039.088.908.968.96-1.32%12,553,288
Dec 1, 20258.739.128.719.089.084.01%22,173,800
Nov 28, 20258.648.758.588.738.731.04%10,652,600
Nov 27, 20258.768.908.618.648.64-0.46%16,714,880
Nov 26, 20258.578.858.528.688.681.05%20,597,590
Nov 25, 20258.358.668.298.598.593.62%22,923,042
Nov 24, 20258.298.388.228.298.290.73%10,522,890
Nov 21, 20258.378.528.218.238.23-2.95%17,763,540
Nov 20, 20258.658.698.468.488.48-1.40%11,711,500
Nov 19, 20258.878.888.598.608.60-3.15%18,186,740
Nov 18, 20258.868.928.738.888.88-0.22%16,740,490
Nov 17, 20258.978.998.858.908.90-0.89%14,728,600
Nov 14, 20259.089.138.978.988.98-1.54%13,562,840
Nov 13, 20259.089.158.969.129.120.66%14,543,900
Nov 12, 20259.359.379.039.069.06-2.37%22,443,360
Nov 11, 20259.389.409.269.289.28-1.07%18,238,500
Nov 10, 20259.519.549.269.389.38-1.47%24,446,300
Nov 7, 20259.789.809.489.529.52-2.56%29,216,860
Nov 6, 20259.689.889.539.779.770.93%56,080,640
Nov 5, 20258.819.688.739.689.6810.00%54,395,900
Nov 4, 20258.969.018.748.808.80-1.79%18,733,900
Nov 3, 20259.059.178.898.968.96-0.67%22,656,340
Oct 31, 20258.979.178.979.029.020.56%15,272,900
Oct 30, 20259.249.248.968.978.97-1.86%20,332,280
Oct 29, 20259.359.379.099.149.14-2.66%26,529,490
Oct 28, 20259.459.499.319.399.39-0.21%23,630,100
Oct 27, 20259.759.799.249.419.41-4.66%50,152,530
Oct 24, 20259.7310.019.739.879.871.86%24,536,400
Oct 23, 20259.689.779.509.699.69-0.82%21,547,100
Oct 22, 20259.569.839.409.779.771.88%31,915,820
Oct 21, 20259.669.699.569.599.59-0.10%17,552,270
Oct 20, 20259.689.869.559.609.60-26,469,200
Oct 17, 20259.9910.119.579.609.60-4.38%33,789,000
Oct 16, 202510.4110.4810.0010.0410.04-3.74%46,599,440
Oct 15, 202510.2510.6010.1610.4310.431.86%52,453,850
Oct 14, 202510.3310.6010.1610.2410.24-0.19%49,812,780
Oct 13, 20259.9010.299.6910.2610.261.08%47,004,140
Oct 10, 20259.9510.389.8510.1510.152.01%48,449,410
Oct 9, 20259.9410.009.689.959.950.30%36,990,520