Skip to main content
Zhejiang Whyis Technology Co.,Ltd. (SHE:301218)
China flag China · Delayed Price · Currency is CNY
38.81
+0.30 (0.78%)
At close: Mar 9, 2026

Zhejiang Whyis Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202638.8139.7037.9439.1239.120.80%10,528,184
Mar 9, 202638.0039.5036.9338.8138.810.78%14,433,560
Mar 6, 202631.9338.5131.9338.5138.5120.01%11,849,150
Mar 5, 202632.6032.6031.3832.0932.091.91%3,654,148
Mar 4, 202631.0632.4230.9031.4931.490.16%4,555,098
Mar 3, 202633.6833.6831.4031.4431.44-6.48%5,294,559
Mar 2, 202633.4735.0033.4233.6233.62-1.47%5,634,052
Feb 27, 202633.6534.5733.2234.1234.12-0.47%6,164,562
Feb 26, 202632.8735.7032.5634.2834.285.22%10,249,410
Feb 25, 202634.3534.9232.4332.5832.58-6.51%10,944,770
Feb 24, 202636.2436.4034.0034.8534.85-2.13%5,765,250
Feb 13, 202636.4336.8035.2035.6135.61-2.89%5,712,177
Feb 12, 202638.9839.0336.4836.6736.67-2.03%6,023,414
Feb 11, 202639.1939.7537.3037.4337.43-3.90%9,937,421
Feb 10, 202636.4641.4736.4538.9538.956.77%15,005,830
Feb 9, 202635.3937.2835.0036.4836.485.13%7,593,898
Feb 6, 202635.0835.8034.3034.7034.70-1.06%5,338,310
Feb 5, 202634.8636.0034.8035.0735.07-0.26%5,482,944
Feb 4, 202637.0137.1134.2835.1635.16-5.56%9,878,903
Feb 3, 202637.1037.8035.1137.2337.232.85%10,619,940
Feb 2, 202639.1139.3236.1636.2036.20-4.79%8,991,243
Jan 30, 202637.9038.5936.5438.0238.02-0.31%11,616,830
Jan 29, 202635.3640.6135.3638.1438.145.94%18,644,030
Jan 28, 202631.9037.3631.3036.0036.0011.52%20,490,780
Jan 27, 202632.7333.9432.0632.2832.28-2.80%12,892,090
Jan 26, 202631.5034.4830.4133.2133.214.93%22,542,700
Jan 23, 202628.0231.9128.0231.6531.659.55%23,702,260
Jan 22, 202629.5030.2027.9228.8928.89-3.54%16,238,790
Jan 21, 202628.5032.6228.3829.9529.950.60%23,503,200
Jan 20, 202628.5832.1026.3029.7729.771.33%25,454,120
Jan 12, 202625.8330.1025.8329.3829.3817.15%19,944,030
Jan 9, 202624.4425.0924.2925.0825.082.12%8,764,711
Jan 8, 202623.2024.6523.1324.5624.565.63%9,578,188
Jan 7, 202623.6723.7023.1923.2523.25-1.73%4,097,384
Jan 6, 202623.6224.1223.3823.6623.660.21%4,717,301
Jan 5, 202623.7823.9023.3323.6123.61-0.13%4,097,200
Dec 31, 202523.2823.7022.8823.6423.641.81%3,580,300
Dec 30, 202523.7023.8223.2123.2223.22-2.52%3,868,000
Dec 29, 202523.7924.3023.6123.8223.82-0.08%4,893,916
Dec 26, 202523.9924.1723.6123.8423.84-0.75%4,754,540
Dec 25, 202523.5924.1623.5324.0224.022.56%5,824,250
Dec 24, 202522.6123.4822.5723.4223.423.17%4,274,000
Dec 23, 202523.4123.6322.5822.7022.70-3.49%4,699,580
Dec 22, 202523.7123.9723.4023.5223.52-0.76%3,938,300
Dec 19, 202523.8923.9923.2623.7023.70-0.80%6,027,482
Dec 18, 202523.7024.2423.5223.8923.890.59%7,544,347
Dec 17, 202523.3024.1522.9623.7523.751.11%8,294,487
Dec 16, 202522.9923.7422.1023.4923.492.31%8,503,167
Dec 15, 202523.0023.2222.2222.9622.96-1.37%5,726,020
Dec 12, 202522.8024.4922.8023.2823.281.31%8,876,323
Dec 11, 202523.9924.1522.9022.9822.98-3.89%6,870,156
Dec 10, 202524.0724.3923.7023.9123.91-1.12%6,511,224
Dec 9, 202525.0525.1424.0924.1824.18-3.78%11,375,110
Dec 8, 202522.8126.7722.8125.1325.1312.64%19,103,820
Dec 5, 202521.8722.3621.5022.3122.312.48%3,423,178
Dec 4, 202522.3522.5521.7321.7721.77-3.16%4,077,120
Dec 3, 202522.9523.1822.2722.4822.48-1.06%4,673,650
Dec 2, 202523.2923.4022.5922.7222.72-1.39%4,628,872
Dec 1, 202523.5023.5023.0023.0423.04-2.25%7,559,748
Nov 28, 202523.4824.8223.3023.5723.57-0.04%9,133,984
Nov 27, 202523.7524.2823.3623.5823.58-3.16%11,932,950
Nov 26, 202523.3525.0823.1124.3524.356.94%17,642,850
Nov 25, 202522.8423.0922.6522.7722.770.53%3,557,750
Nov 24, 202522.0622.8721.8522.6522.653.14%4,489,250
Nov 21, 202522.3622.8021.5021.9621.96-2.27%3,565,497
Nov 20, 202522.6522.6722.0022.4722.47-0.35%2,943,147
Nov 19, 202523.1023.1922.4122.5522.55-1.96%3,613,491
Nov 18, 202522.8523.2822.6023.0023.001.19%4,221,097
Nov 17, 202522.0822.9222.0522.7322.732.99%4,215,450
Nov 14, 202521.8822.3721.8222.0722.070.18%2,404,578
Nov 13, 202522.0722.1921.7022.0322.030.50%3,033,301
Nov 12, 202521.5022.4621.5021.9221.921.67%4,650,301
Nov 11, 202521.5021.6521.3421.5621.560.56%1,575,500
Nov 10, 202521.4621.5921.3521.4421.44-0.14%1,860,250
Nov 7, 202521.5421.5421.2221.4721.47-1,642,469
Nov 6, 202521.6121.6121.2521.4721.47-0.65%1,504,700
Nov 5, 202521.4421.7121.3921.6121.610.28%1,991,300
Nov 4, 202521.4221.6321.3121.5521.550.23%1,609,069
Nov 3, 202521.3521.5421.2421.5021.500.80%1,893,319
Oct 31, 202521.0321.3920.8921.3321.331.77%2,412,650
Oct 30, 202521.1921.2520.8620.9620.96-1.23%2,090,587
Oct 29, 202521.6321.7421.1521.2221.22-2.17%2,227,587
Oct 28, 202521.5521.8321.4021.6921.690.56%1,536,500
Oct 27, 202521.7021.8521.2921.5721.57-0.09%1,831,650
Oct 24, 202521.4921.8021.3221.5921.590.47%2,030,653
Oct 23, 202521.4021.5421.0021.4921.491.08%2,055,253
Oct 22, 202521.0021.5820.9021.2621.260.66%2,839,150
Oct 21, 202520.5521.1220.4021.1221.123.13%2,564,500
Oct 20, 202520.1420.4819.9820.4820.483.17%2,195,300
Oct 17, 202520.1820.3519.8519.8519.85-1.49%2,275,700
Oct 16, 202520.4420.4420.0120.1520.15-1.27%1,895,250
Oct 15, 202520.3820.7920.2020.4120.410.74%3,050,128
Oct 14, 202520.5920.6820.1220.2620.26-0.98%2,708,080
Oct 13, 202519.9820.6719.3020.4620.46-3,253,701
Oct 10, 202520.6820.7320.3820.4620.46-1.02%2,345,550
Oct 9, 202520.9921.1220.6520.6720.67-1.20%2,339,250
Sep 30, 202520.9221.1520.8820.9220.92-0.10%1,542,100
Sep 29, 202520.6521.1020.3320.9420.941.40%2,050,075
Sep 26, 202520.8420.9620.5120.6520.65-1.05%1,750,700
Sep 25, 202521.2521.4520.8520.8720.87-1.56%2,229,700