Zhejiang Whyis Technology Co.,Ltd. (301218.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.64 | 22.46 | 21.02 | 21.65 | 21.65 | 8,200,550 |
| 20 Jun 2024 | 22.52 | 22.84 | 21.44 | 21.44 | 21.44 | 10,065,851 |
| 19 Jun 2024 | 22.99 | 25.15 | 22.71 | 22.86 | 22.86 | 14,609,230 |
| 18 Jun 2024 | 20.32 | 22.89 | 20.06 | 21.94 | 21.94 | 7,698,394 |
| 17 Jun 2024 | 20.11 | 20.90 | 20.09 | 20.29 | 20.29 | 2,071,000 |
| 14 Jun 2024 | 19.99 | 20.35 | 19.50 | 20.28 | 20.28 | 2,064,500 |
| 13 Jun 2024 | 20.01 | 20.19 | 19.64 | 19.94 | 19.94 | 1,960,700 |
| 12 Jun 2024 | 19.55 | 20.07 | 19.45 | 19.86 | 19.86 | 2,051,050 |
| 11 Jun 2024 | 19.18 | 19.74 | 18.50 | 19.55 | 19.55 | 2,205,150 |
| 07 Jun 2024 | 19.03 | 19.42 | 18.75 | 19.25 | 19.25 | 2,694,350 |
| 06 Jun 2024 | 19.95 | 19.95 | 18.33 | 18.55 | 18.55 | 3,045,640 |
| 05 Jun 2024 | 19.71 | 20.14 | 19.50 | 19.66 | 19.66 | 2,066,400 |
| 04 Jun 2024 | 20.61 | 20.86 | 19.64 | 19.95 | 19.95 | 2,996,030 |
| 03 Jun 2024 | 21.49 | 21.74 | 20.63 | 20.86 | 20.86 | 2,768,300 |
| 31 May 2024 | 20.57 | 21.56 | 20.49 | 21.48 | 21.48 | 2,936,150 |
| 30 May 2024 | 20.46 | 20.80 | 19.90 | 20.50 | 20.50 | 1,551,883 |
| 29 May 2024 | 20.18 | 21.08 | 20.18 | 20.48 | 20.48 | 1,587,740 |
| 28 May 2024 | 20.72 | 21.30 | 20.56 | 20.68 | 20.68 | 1,474,350 |
| 27 May 2024 | 20.87 | 21.10 | 20.34 | 21.05 | 21.05 | 2,060,400 |
| 24 May 2024 | 21.88 | 21.95 | 20.97 | 21.04 | 21.04 | 2,288,450 |
| 23 May 2024 | 22.37 | 22.42 | 21.65 | 21.80 | 21.80 | 2,034,164 |
| 22 May 2024 | 21.98 | 22.42 | 21.77 | 22.40 | 22.40 | 2,040,850 |
| 21 May 2024 | 22.35 | 22.47 | 21.89 | 22.07 | 22.07 | 1,944,114 |
| 21 May 2024 | 0.046 Dividend | |||||
| 20 May 2024 | 22.42 | 22.73 | 21.92 | 22.47 | 22.42 | 2,687,000 |
| 17 May 2024 | 22.27 | 22.33 | 21.71 | 22.11 | 22.06 | 1,863,300 |
| 16 May 2024 | 21.44 | 22.29 | 21.40 | 21.95 | 21.91 | 2,265,249 |
| 15 May 2024 | 21.80 | 22.08 | 21.52 | 21.61 | 21.57 | 2,062,865 |
| 14 May 2024 | 21.41 | 22.09 | 21.36 | 22.00 | 21.95 | 2,794,806 |
| 13 May 2024 | 21.88 | 22.02 | 21.04 | 21.20 | 21.16 | 3,531,256 |
| 10 May 2024 | 22.89 | 24.18 | 22.11 | 22.11 | 22.06 | 5,405,500 |
| 09 May 2024 | 22.30 | 22.89 | 22.29 | 22.60 | 22.55 | 2,147,050 |
| 08 May 2024 | 23.05 | 23.05 | 22.28 | 22.33 | 22.28 | 2,668,604 |
| 07 May 2024 | 23.03 | 23.32 | 22.69 | 23.06 | 23.01 | 2,995,350 |
| 06 May 2024 | 23.43 | 23.79 | 23.05 | 23.11 | 23.06 | 3,031,600 |
| 30 Apr 2024 | 23.52 | 23.81 | 22.84 | 23.15 | 23.10 | 3,286,536 |
| 29 Apr 2024 | 23.20 | 23.79 | 23.01 | 23.69 | 23.64 | 3,897,557 |
| 26 Apr 2024 | 22.96 | 23.50 | 22.55 | 23.14 | 23.09 | 4,186,807 |
| 25 Apr 2024 | 22.82 | 23.30 | 22.52 | 22.85 | 22.80 | 3,836,950 |
| 24 Apr 2024 | 22.30 | 23.20 | 22.20 | 22.84 | 22.79 | 5,095,189 |
| 23 Apr 2024 | 21.22 | 22.69 | 21.00 | 22.36 | 22.31 | 5,202,300 |
| 22 Apr 2024 | 20.77 | 21.62 | 20.18 | 21.03 | 20.99 | 3,330,350 |
| 19 Apr 2024 | 21.11 | 21.40 | 20.77 | 20.99 | 20.95 | 3,003,600 |
| 18 Apr 2024 | 22.35 | 22.41 | 20.91 | 21.21 | 21.17 | 4,821,458 |
| 17 Apr 2024 | 19.10 | 22.25 | 19.08 | 21.95 | 21.91 | 6,260,184 |
| 16 Apr 2024 | 20.82 | 20.82 | 18.50 | 18.58 | 18.54 | 4,511,300 |
| 15 Apr 2024 | 22.80 | 22.83 | 20.33 | 20.90 | 20.86 | 4,265,298 |
| 12 Apr 2024 | 22.72 | 23.22 | 22.45 | 22.48 | 22.43 | 2,347,717 |
| 11 Apr 2024 | 22.40 | 23.12 | 22.33 | 22.71 | 22.66 | 2,702,894 |
| 10 Apr 2024 | 23.32 | 23.32 | 22.33 | 22.70 | 22.65 | 3,093,150 |
| 09 Apr 2024 | 23.20 | 23.52 | 22.89 | 23.38 | 23.33 | 2,615,237 |
| 08 Apr 2024 | 24.10 | 24.10 | 22.88 | 22.93 | 22.88 | 3,773,916 |
| 03 Apr 2024 | 25.38 | 25.46 | 23.73 | 24.20 | 24.15 | 4,602,160 |
| 02 Apr 2024 | 26.50 | 26.85 | 25.09 | 25.42 | 25.37 | 3,683,082 |
| 01 Apr 2024 | 25.28 | 26.29 | 25.02 | 26.15 | 26.10 | 4,121,606 |
| 29 Mar 2024 | 25.19 | 25.19 | 24.28 | 24.99 | 24.94 | 2,431,900 |
| 28 Mar 2024 | 23.51 | 25.45 | 23.35 | 25.09 | 25.04 | 5,157,908 |
| 27 Mar 2024 | 25.14 | 25.49 | 23.28 | 23.29 | 23.24 | 4,879,191 |
| 26 Mar 2024 | 26.36 | 26.92 | 24.89 | 25.20 | 25.15 | 5,119,663 |
| 25 Mar 2024 | 27.77 | 28.69 | 26.36 | 26.40 | 26.35 | 5,578,491 |
| 22 Mar 2024 | 28.60 | 28.80 | 27.75 | 28.28 | 28.22 | 4,701,200 |
| 21 Mar 2024 | 29.18 | 29.47 | 28.50 | 28.77 | 28.71 | 5,297,800 |
| 20 Mar 2024 | 28.83 | 29.26 | 28.40 | 29.19 | 29.13 | 7,317,004 |
| 19 Mar 2024 | 27.96 | 29.33 | 27.81 | 28.88 | 28.82 | 9,113,201 |
| 18 Mar 2024 | 27.34 | 28.13 | 26.76 | 28.11 | 28.05 | 8,625,027 |
| 15 Mar 2024 | 26.24 | 27.13 | 24.90 | 26.95 | 26.89 | 11,063,850 |
| 14 Mar 2024 | 28.65 | 28.66 | 27.15 | 27.88 | 27.82 | 6,231,212 |
| 13 Mar 2024 | 28.15 | 29.79 | 27.98 | 28.57 | 28.51 | 10,129,624 |
| 12 Mar 2024 | 27.46 | 28.10 | 27.45 | 28.04 | 27.98 | 5,230,752 |
| 11 Mar 2024 | 27.00 | 27.50 | 26.88 | 27.50 | 27.44 | 4,360,043 |
| 08 Mar 2024 | 27.06 | 27.83 | 27.03 | 27.42 | 27.36 | 4,354,832 |
| 07 Mar 2024 | 28.32 | 28.73 | 26.89 | 27.06 | 27.00 | 7,097,163 |
| 06 Mar 2024 | 29.20 | 29.21 | 27.85 | 28.45 | 28.39 | 8,447,171 |
| 05 Mar 2024 | 27.45 | 29.52 | 27.28 | 29.14 | 29.08 | 13,281,686 |
| 04 Mar 2024 | 27.87 | 28.16 | 26.47 | 28.11 | 28.05 | 8,263,708 |
| 01 Mar 2024 | 27.01 | 28.90 | 27.01 | 27.67 | 27.61 | 10,524,752 |
| 29 Feb 2024 | 24.35 | 26.65 | 24.29 | 26.60 | 26.55 | 8,154,051 |
| 28 Feb 2024 | 28.23 | 29.28 | 24.89 | 25.14 | 25.09 | 12,649,337 |
| 27 Feb 2024 | 26.55 | 28.35 | 26.38 | 28.17 | 28.11 | 10,554,641 |
| 26 Feb 2024 | 26.85 | 27.38 | 25.73 | 26.85 | 26.80 | 10,011,790 |
| 23 Feb 2024 | 25.03 | 27.58 | 24.63 | 26.85 | 26.80 | 12,252,781 |
| 22 Feb 2024 | 23.66 | 25.51 | 23.66 | 25.19 | 25.14 | 10,287,713 |
| 21 Feb 2024 | 22.85 | 26.18 | 22.58 | 23.85 | 23.80 | 11,006,956 |
| 20 Feb 2024 | 22.56 | 23.48 | 21.83 | 23.14 | 23.09 | 7,531,280 |
| 19 Feb 2024 | 21.78 | 22.82 | 21.53 | 22.68 | 22.63 | 8,426,679 |
| 08 Feb 2024 | 19.40 | 21.18 | 18.88 | 21.10 | 21.06 | 7,322,760 |
| 07 Feb 2024 | 20.38 | 20.49 | 18.97 | 19.10 | 19.06 | 6,674,327 |
| 06 Feb 2024 | 19.74 | 20.90 | 18.06 | 20.36 | 20.32 | 7,290,131 |
| 05 Feb 2024 | 23.21 | 23.23 | 19.62 | 19.81 | 19.77 | 7,939,052 |
| 02 Feb 2024 | 25.35 | 25.95 | 22.32 | 23.40 | 23.35 | 7,783,768 |
| 01 Feb 2024 | 23.57 | 26.50 | 23.37 | 25.05 | 25.00 | 9,299,693 |
| 31 Jan 2024 | 26.15 | 26.16 | 23.50 | 23.58 | 23.53 | 7,427,205 |
| 30 Jan 2024 | 26.80 | 27.38 | 24.82 | 25.69 | 25.64 | 8,909,928 |
| 29 Jan 2024 | 32.77 | 32.89 | 27.90 | 28.11 | 28.05 | 13,394,181 |
| 26 Jan 2024 | 34.06 | 34.85 | 32.56 | 32.66 | 32.59 | 16,439,698 |
| 25 Jan 2024 | 34.82 | 37.60 | 33.78 | 35.72 | 35.65 | 21,323,518 |
| 24 Jan 2024 | 35.00 | 36.35 | 34.11 | 34.82 | 34.75 | 23,785,480 |
| 23 Jan 2024 | 28.25 | 33.65 | 27.88 | 33.65 | 33.58 | 13,212,895 |
| 22 Jan 2024 | 29.99 | 30.98 | 27.56 | 28.04 | 27.98 | 4,506,240 |
| 19 Jan 2024 | 31.08 | 31.55 | 29.66 | 29.70 | 29.64 | 6,249,317 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.