Zhejiang Whyis Technology Co.,Ltd. (SHE:301218)
China
· Delayed Price · Currency is CNY 35.00
+0.50 (1.45%)
At close: Apr 29, 2026
Zhejiang Whyis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.49 | 35.21 | 33.91 | 35.00 | 35.00 | 1.45% | 2,343,700 |
| Apr 28, 2026 | 34.34 | 35.45 | 34.02 | 34.50 | 34.50 | -0.49% | 2,807,943 |
| Apr 27, 2026 | 34.22 | 34.99 | 33.60 | 34.67 | 34.67 | 2.82% | 3,161,150 |
| Apr 24, 2026 | 34.55 | 34.66 | 33.28 | 33.72 | 33.72 | -3.19% | 3,577,428 |
| Apr 23, 2026 | 34.56 | 35.84 | 34.20 | 34.83 | 34.83 | 0.52% | 3,713,300 |
| Apr 22, 2026 | 35.99 | 36.15 | 34.20 | 34.65 | 34.65 | -3.88% | 4,385,200 |
| Apr 21, 2026 | 36.15 | 36.43 | 35.40 | 36.05 | 36.05 | -0.61% | 2,497,200 |
| Apr 20, 2026 | 35.11 | 36.88 | 34.67 | 36.27 | 36.27 | 3.07% | 3,882,982 |
| Apr 17, 2026 | 35.79 | 36.00 | 34.96 | 35.19 | 35.19 | -1.43% | 2,171,300 |
| Apr 16, 2026 | 35.30 | 36.42 | 35.30 | 35.70 | 35.70 | 1.77% | 3,362,268 |
| Apr 15, 2026 | 35.34 | 35.88 | 35.00 | 35.08 | 35.08 | -0.17% | 2,646,800 |
| Apr 14, 2026 | 35.93 | 35.93 | 34.96 | 35.14 | 35.14 | -1.57% | 2,743,954 |
| Apr 13, 2026 | 35.70 | 36.20 | 35.23 | 35.70 | 35.70 | -0.64% | 2,406,000 |
| Apr 10, 2026 | 36.85 | 36.92 | 35.71 | 35.93 | 35.93 | -0.61% | 2,849,212 |
| Apr 9, 2026 | 35.48 | 36.50 | 34.94 | 36.15 | 36.15 | 1.43% | 3,908,604 |
| Apr 8, 2026 | 34.49 | 35.88 | 34.28 | 35.64 | 35.64 | 5.13% | 4,250,698 |
| Apr 7, 2026 | 32.43 | 35.08 | 32.03 | 33.90 | 33.90 | 4.53% | 3,989,732 |
| Apr 3, 2026 | 33.20 | 33.40 | 31.92 | 32.43 | 32.43 | -1.88% | 2,598,000 |
| Apr 2, 2026 | 34.06 | 34.06 | 32.80 | 33.05 | 33.05 | -2.97% | 3,072,298 |
| Apr 1, 2026 | 35.00 | 35.32 | 33.49 | 34.06 | 34.06 | 0.18% | 4,383,484 |
| Mar 31, 2026 | 33.01 | 36.38 | 32.50 | 34.00 | 34.00 | 3.00% | 7,209,629 |
| Mar 30, 2026 | 34.28 | 34.28 | 32.30 | 33.01 | 33.01 | -4.57% | 4,729,423 |
| Mar 27, 2026 | 34.03 | 35.47 | 33.60 | 34.59 | 34.59 | -0.46% | 4,662,250 |
| Mar 26, 2026 | 34.44 | 36.55 | 34.00 | 34.75 | 34.75 | 0.87% | 6,958,900 |
| Mar 25, 2026 | 34.30 | 35.19 | 33.85 | 34.45 | 34.45 | 0.26% | 3,833,389 |
| Mar 24, 2026 | 33.38 | 34.42 | 32.16 | 34.36 | 34.36 | 6.02% | 3,989,789 |
| Mar 23, 2026 | 33.99 | 34.34 | 31.88 | 32.41 | 32.41 | -4.68% | 4,501,580 |
| Mar 20, 2026 | 35.54 | 35.98 | 33.94 | 34.00 | 34.00 | -3.38% | 3,997,550 |
| Mar 19, 2026 | 36.70 | 37.00 | 34.90 | 35.19 | 35.19 | -5.22% | 5,606,080 |
| Mar 18, 2026 | 37.25 | 37.96 | 36.47 | 37.13 | 37.13 | 0.03% | 4,314,322 |
| Mar 17, 2026 | 38.42 | 38.75 | 37.10 | 37.12 | 37.12 | -3.31% | 4,536,869 |
| Mar 16, 2026 | 38.15 | 38.91 | 37.37 | 38.39 | 38.39 | 0.92% | 4,504,282 |
| Mar 13, 2026 | 38.66 | 39.73 | 37.50 | 38.04 | 38.04 | -2.79% | 6,907,055 |
| Mar 12, 2026 | 40.50 | 41.29 | 38.83 | 39.13 | 39.13 | -3.00% | 8,419,809 |
| Mar 11, 2026 | 39.00 | 40.35 | 38.15 | 40.34 | 40.34 | 3.12% | 12,081,520 |
| Mar 10, 2026 | 38.81 | 39.70 | 37.94 | 39.12 | 39.12 | 0.80% | 10,528,184 |
| Mar 9, 2026 | 38.00 | 39.50 | 36.93 | 38.81 | 38.81 | 0.78% | 14,433,560 |
| Mar 6, 2026 | 31.93 | 38.51 | 31.93 | 38.51 | 38.51 | 20.01% | 11,849,150 |
| Mar 5, 2026 | 32.60 | 32.60 | 31.38 | 32.09 | 32.09 | 1.91% | 3,654,148 |
| Mar 4, 2026 | 31.06 | 32.42 | 30.90 | 31.49 | 31.49 | 0.16% | 4,555,098 |
| Mar 3, 2026 | 33.68 | 33.68 | 31.40 | 31.44 | 31.44 | -6.48% | 5,294,559 |
| Mar 2, 2026 | 33.47 | 35.00 | 33.42 | 33.62 | 33.62 | -1.47% | 5,634,052 |
| Feb 27, 2026 | 33.65 | 34.57 | 33.22 | 34.12 | 34.12 | -0.47% | 6,164,562 |
| Feb 26, 2026 | 32.87 | 35.70 | 32.56 | 34.28 | 34.28 | 5.22% | 10,249,410 |
| Feb 25, 2026 | 34.35 | 34.92 | 32.43 | 32.58 | 32.58 | -6.51% | 10,944,770 |
| Feb 24, 2026 | 36.24 | 36.40 | 34.00 | 34.85 | 34.85 | -2.13% | 5,765,250 |
| Feb 13, 2026 | 36.43 | 36.80 | 35.20 | 35.61 | 35.61 | -2.89% | 5,712,177 |
| Feb 12, 2026 | 38.98 | 39.03 | 36.48 | 36.67 | 36.67 | -2.03% | 6,023,414 |
| Feb 11, 2026 | 39.19 | 39.75 | 37.30 | 37.43 | 37.43 | -3.90% | 9,937,421 |
| Feb 10, 2026 | 36.46 | 41.47 | 36.45 | 38.95 | 38.95 | 6.77% | 15,005,830 |
| Feb 9, 2026 | 35.39 | 37.28 | 35.00 | 36.48 | 36.48 | 5.13% | 7,593,898 |
| Feb 6, 2026 | 35.08 | 35.80 | 34.30 | 34.70 | 34.70 | -1.06% | 5,338,310 |
| Feb 5, 2026 | 34.86 | 36.00 | 34.80 | 35.07 | 35.07 | -0.26% | 5,482,944 |
| Feb 4, 2026 | 37.01 | 37.11 | 34.28 | 35.16 | 35.16 | -5.56% | 9,878,903 |
| Feb 3, 2026 | 37.10 | 37.80 | 35.11 | 37.23 | 37.23 | 2.85% | 10,619,940 |
| Feb 2, 2026 | 39.11 | 39.32 | 36.16 | 36.20 | 36.20 | -4.79% | 8,991,243 |
| Jan 30, 2026 | 37.90 | 38.59 | 36.54 | 38.02 | 38.02 | -0.31% | 11,616,830 |
| Jan 29, 2026 | 35.36 | 40.61 | 35.36 | 38.14 | 38.14 | 5.94% | 18,644,030 |
| Jan 28, 2026 | 31.90 | 37.36 | 31.30 | 36.00 | 36.00 | 11.52% | 20,490,780 |
| Jan 27, 2026 | 32.73 | 33.94 | 32.06 | 32.28 | 32.28 | -2.80% | 12,892,090 |
| Jan 26, 2026 | 31.50 | 34.48 | 30.41 | 33.21 | 33.21 | 4.93% | 22,542,700 |
| Jan 23, 2026 | 28.02 | 31.91 | 28.02 | 31.65 | 31.65 | 9.55% | 23,702,260 |
| Jan 22, 2026 | 29.50 | 30.20 | 27.92 | 28.89 | 28.89 | -3.54% | 16,238,790 |
| Jan 21, 2026 | 28.50 | 32.62 | 28.38 | 29.95 | 29.95 | 0.60% | 23,503,200 |
| Jan 20, 2026 | 28.58 | 32.10 | 26.30 | 29.77 | 29.77 | 1.33% | 25,454,120 |
| Jan 12, 2026 | 25.83 | 30.10 | 25.83 | 29.38 | 29.38 | 17.15% | 19,944,030 |
| Jan 9, 2026 | 24.44 | 25.09 | 24.29 | 25.08 | 25.08 | 2.12% | 8,764,711 |
| Jan 8, 2026 | 23.20 | 24.65 | 23.13 | 24.56 | 24.56 | 5.63% | 9,578,188 |
| Jan 7, 2026 | 23.67 | 23.70 | 23.19 | 23.25 | 23.25 | -1.73% | 4,097,384 |
| Jan 6, 2026 | 23.62 | 24.12 | 23.38 | 23.66 | 23.66 | 0.21% | 4,717,301 |
| Jan 5, 2026 | 23.78 | 23.90 | 23.33 | 23.61 | 23.61 | -0.13% | 4,097,200 |
| Dec 31, 2025 | 23.28 | 23.70 | 22.88 | 23.64 | 23.64 | 1.81% | 3,580,300 |
| Dec 30, 2025 | 23.70 | 23.82 | 23.21 | 23.22 | 23.22 | -2.52% | 3,868,000 |
| Dec 29, 2025 | 23.79 | 24.30 | 23.61 | 23.82 | 23.82 | -0.08% | 4,893,916 |
| Dec 26, 2025 | 23.99 | 24.17 | 23.61 | 23.84 | 23.84 | -0.75% | 4,754,540 |
| Dec 25, 2025 | 23.59 | 24.16 | 23.53 | 24.02 | 24.02 | 2.56% | 5,824,250 |
| Dec 24, 2025 | 22.61 | 23.48 | 22.57 | 23.42 | 23.42 | 3.17% | 4,274,000 |
| Dec 23, 2025 | 23.41 | 23.63 | 22.58 | 22.70 | 22.70 | -3.49% | 4,699,580 |
| Dec 22, 2025 | 23.71 | 23.97 | 23.40 | 23.52 | 23.52 | -0.76% | 3,938,300 |
| Dec 19, 2025 | 23.89 | 23.99 | 23.26 | 23.70 | 23.70 | -0.80% | 6,027,482 |
| Dec 18, 2025 | 23.70 | 24.24 | 23.52 | 23.89 | 23.89 | 0.59% | 7,544,347 |
| Dec 17, 2025 | 23.30 | 24.15 | 22.96 | 23.75 | 23.75 | 1.11% | 8,294,487 |
| Dec 16, 2025 | 22.99 | 23.74 | 22.10 | 23.49 | 23.49 | 2.31% | 8,503,167 |
| Dec 15, 2025 | 23.00 | 23.22 | 22.22 | 22.96 | 22.96 | -1.37% | 5,726,020 |
| Dec 12, 2025 | 22.80 | 24.49 | 22.80 | 23.28 | 23.28 | 1.31% | 8,876,323 |
| Dec 11, 2025 | 23.99 | 24.15 | 22.90 | 22.98 | 22.98 | -3.89% | 6,870,156 |
| Dec 10, 2025 | 24.07 | 24.39 | 23.70 | 23.91 | 23.91 | -1.12% | 6,511,224 |
| Dec 9, 2025 | 25.05 | 25.14 | 24.09 | 24.18 | 24.18 | -3.78% | 11,375,110 |
| Dec 8, 2025 | 22.81 | 26.77 | 22.81 | 25.13 | 25.13 | 12.64% | 19,103,820 |
| Dec 5, 2025 | 21.87 | 22.36 | 21.50 | 22.31 | 22.31 | 2.48% | 3,423,178 |
| Dec 4, 2025 | 22.35 | 22.55 | 21.73 | 21.77 | 21.77 | -3.16% | 4,077,120 |
| Dec 3, 2025 | 22.95 | 23.18 | 22.27 | 22.48 | 22.48 | -1.06% | 4,673,650 |
| Dec 2, 2025 | 23.29 | 23.40 | 22.59 | 22.72 | 22.72 | -1.39% | 4,628,872 |
| Dec 1, 2025 | 23.50 | 23.50 | 23.00 | 23.04 | 23.04 | -2.25% | 7,559,748 |
| Nov 28, 2025 | 23.48 | 24.82 | 23.30 | 23.57 | 23.57 | -0.04% | 9,133,984 |
| Nov 27, 2025 | 23.75 | 24.28 | 23.36 | 23.58 | 23.58 | -3.16% | 11,932,950 |
| Nov 26, 2025 | 23.35 | 25.08 | 23.11 | 24.35 | 24.35 | 6.94% | 17,642,850 |
| Nov 25, 2025 | 22.84 | 23.09 | 22.65 | 22.77 | 22.77 | 0.53% | 3,557,750 |
| Nov 24, 2025 | 22.06 | 22.87 | 21.85 | 22.65 | 22.65 | 3.14% | 4,489,250 |
| Nov 21, 2025 | 22.36 | 22.80 | 21.50 | 21.96 | 21.96 | -2.27% | 3,565,497 |