Zhejiang Whyis Technology Co., Ltd. Class A 301218
SZSE · China · Technology Services
CNY 69.75+9.54 (+15.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 69.75 | +15.84% | CNY 61.81 | CNY 72.00 | CNY 60.00 | 24.20M |
| 2026-09-29 | CNY 60.21 | +13.18% | CNY 51.60 | CNY 61.84 | CNY 50.87 | 22.37M |
| 2026-09-28 | CNY 53.20 | +5.89% | CNY 50.49 | CNY 53.20 | CNY 48.90 | 18.39M |
| 2026-09-24 | CNY 50.24 | +3.48% | CNY 49.25 | CNY 50.62 | CNY 48.27 |
| 14.65M |
| 2026-09-23 | CNY 48.55 | +1.59% | CNY 47.51 | CNY 49.00 | CNY 46.93 | 9.99M |
| 2026-09-22 | CNY 47.79 | +3.96% | CNY 47.00 | CNY 49.35 | CNY 47.00 | 12.07M |
| 2026-09-21 | CNY 45.97 | +3.37% | CNY 44.30 | CNY 46.75 | CNY 44.30 | 7.32M |
| 2026-09-18 | CNY 44.47 | +0.91% | CNY 44.26 | CNY 44.78 | CNY 43.37 | 6.93M |
| 2026-09-17 | CNY 44.07 | +1.19% | CNY 44.00 | CNY 46.00 | CNY 43.58 | 10.59M |
| 2026-09-16 | CNY 43.55 | -1.07% | CNY 43.25 | CNY 44.46 | CNY 41.80 | 9.80M |
| 2026-09-15 | CNY 44.02 | -5.64% | CNY 46.80 | CNY 46.96 | CNY 44.01 | 8.22M |
| 2026-09-14 | CNY 46.65 | +3.55% | CNY 44.58 | CNY 47.10 | CNY 43.51 | 10.95M |
| 2026-09-11 | CNY 45.05 | -0.18% | CNY 44.22 | CNY 45.90 | CNY 43.06 | 9.66M |
| 2026-09-10 | CNY 45.13 | -1.93% | CNY 46.06 | CNY 47.37 | CNY 44.99 | 10.71M |
| 2026-09-09 | CNY 46.02 | +1.79% | CNY 45.11 | CNY 47.88 | CNY 44.50 | 15.60M |
| 2026-09-08 | CNY 45.21 | -2.16% | CNY 45.44 | CNY 45.98 | CNY 44.88 | 8.86M |
| 2026-09-07 | CNY 46.21 | -5.29% | CNY 48.43 | CNY 48.68 | CNY 45.75 | 13.92M |
| 2026-09-04 | CNY 48.79 | -4.01% | CNY 50.36 | CNY 53.00 | CNY 48.50 | 19.73M |
| 2026-09-03 | CNY 50.83 | -4.15% | CNY 53.01 | CNY 53.75 | CNY 50.71 | 12.56M |
| 2026-09-02 | CNY 53.03 | -4.64% | CNY 56.01 | CNY 57.01 | CNY 51.15 | 18.74M |
| 2026-09-01 | CNY 55.61 | -4.35% | CNY 64.00 | CNY 65.00 | CNY 54.55 | 33.01M |
| 2026-08-31 | CNY 58.14 | +20.00% | CNY 49.50 | CNY 58.14 | CNY 49.50 | 17.33M |
| 2026-08-28 | CNY 48.45 | +6.25% | CNY 45.98 | CNY 50.45 | CNY 44.81 | 16.06M |
| 2026-08-27 | CNY 45.60 | -3.00% | CNY 42.99 | CNY 46.84 | CNY 41.40 | 23.36M |
| 2026-08-26 | CNY 47.01 | -1.07% | CNY 47.31 | CNY 49.90 | CNY 43.93 | 20.50M |
| 2026-08-25 | CNY 47.52 | +5.25% | CNY 44.83 | CNY 50.50 | CNY 44.39 | 17.49M |
| 2026-08-24 | CNY 45.15 | +6.81% | CNY 44.25 | CNY 47.35 | CNY 41.63 | 15.70M |
| 2026-08-21 | CNY 42.27 | +3.86% | CNY 40.51 | CNY 42.58 | CNY 39.96 | 5.64M |
| 2026-08-20 | CNY 40.70 | +1.78% | CNY 40.37 | CNY 42.32 | CNY 39.00 | 8.66M |
| 2026-08-19 | CNY 39.99 | -12.01% | CNY 44.50 | CNY 45.31 | CNY 39.51 | 12.59M |
| 2026-08-18 | CNY 45.45 | +1.77% | CNY 44.77 | CNY 48.18 | CNY 44.22 | 10.03M |
| 2026-08-17 | CNY 44.66 | -6.14% | CNY 46.80 | CNY 46.80 | CNY 42.90 | 14.37M |
| 2026-08-14 | CNY 47.58 | +0.59% | CNY 47.30 | CNY 47.97 | CNY 45.26 | 7.68M |
| 2026-08-13 | CNY 47.30 | +0.66% | CNY 47.00 | CNY 49.49 | CNY 45.71 | 10.95M |
| 2026-08-12 | CNY 46.99 | +1.27% | CNY 46.35 | CNY 47.33 | CNY 45.70 | 6.55M |
| 2026-08-11 | CNY 46.40 | -4.33% | CNY 48.52 | CNY 48.55 | CNY 46.00 | 9.28M |
| 2026-08-10 | CNY 48.50 | +8.74% | CNY 44.30 | CNY 48.60 | CNY 42.42 | 15.06M |
| 2026-08-07 | CNY 44.60 | +0.41% | CNY 44.00 | CNY 44.98 | CNY 42.28 | 9.31M |
| 2026-08-06 | CNY 44.42 | +8.37% | CNY 40.00 | CNY 45.92 | CNY 39.75 | 14.80M |
| 2026-08-05 | CNY 40.99 | +7.53% | CNY 38.10 | CNY 43.00 | CNY 37.50 | 12.29M |
| 2026-08-04 | CNY 38.12 | +3.53% | CNY 36.80 | CNY 38.69 | CNY 36.80 | 7.56M |
| 2026-08-03 | CNY 36.82 | -11.34% | CNY 41.00 | CNY 41.26 | CNY 36.60 | 14.16M |
| 2026-07-31 | CNY 41.53 | +16.40% | CNY 37.30 | CNY 42.50 | CNY 35.15 | 17.37M |
| 2026-07-30 | CNY 35.68 | -8.28% | CNY 38.58 | CNY 39.27 | CNY 35.22 | 7.66M |
| 2026-07-29 | CNY 38.90 | -0.97% | CNY 39.69 | CNY 40.99 | CNY 37.12 | 6.55M |
| 2026-07-28 | CNY 39.28 | -3.49% | CNY 40.36 | CNY 41.98 | CNY 38.55 | 8.45M |
| 2026-07-27 | CNY 40.70 | -0.61% | CNY 40.95 | CNY 42.92 | CNY 39.11 | 7.32M |
| 2026-07-24 | CNY 40.95 | -2.15% | CNY 41.43 | CNY 41.70 | CNY 39.65 | 5.83M |
| 2026-07-23 | CNY 41.85 | +0.72% | CNY 41.50 | CNY 42.23 | CNY 39.31 | 6.58M |
| 2026-07-22 | CNY 41.55 | +1.02% | CNY 41.00 | CNY 42.99 | CNY 40.44 | 8.62M |
| 2026-07-21 | CNY 41.13 | +5.92% | CNY 38.61 | CNY 41.37 | CNY 37.53 | 11.10M |
| 2026-07-20 | CNY 38.83 | +7.86% | CNY 36.66 | CNY 40.50 | CNY 36.32 | 14.87M |
| 2026-07-17 | CNY 36.00 | -12.04% | CNY 40.74 | CNY 41.55 | CNY 35.10 | 12.33M |
| 2026-07-16 | CNY 40.93 | +3.02% | CNY 39.15 | CNY 42.76 | CNY 38.50 | 8.81M |
| 2026-07-15 | CNY 39.73 | -2.84% | CNY 41.71 | CNY 42.10 | CNY 39.20 | 6.50M |
| 2026-07-14 | CNY 40.89 | -3.70% | CNY 42.68 | CNY 43.77 | CNY 38.17 | 12.23M |
| 2026-07-13 | CNY 42.46 | +0.09% | CNY 41.59 | CNY 45.45 | CNY 41.59 | 14.23M |
| 2026-07-10 | CNY 42.42 | +12.16% | CNY 37.37 | CNY 45.38 | CNY 37.20 | 15.02M |
| 2026-07-09 | CNY 37.82 | +2.22% | CNY 37.29 | CNY 38.19 | CNY 35.75 | 4.99M |
| 2026-07-08 | CNY 37.00 | +0.52% | CNY 36.85 | CNY 38.90 | CNY 35.71 | 5.61M |
| 2026-07-07 | CNY 36.81 | -2.13% | CNY 37.57 | CNY 39.28 | CNY 35.88 | 4.55M |
| 2026-07-06 | CNY 37.61 | -8.65% | CNY 41.06 | CNY 41.49 | CNY 37.61 | 6.62M |
| 2026-07-03 | CNY 41.17 | -0.53% | CNY 41.42 | CNY 42.68 | CNY 40.60 | 6.56M |
| 2026-07-02 | CNY 41.39 | +1.70% | CNY 40.29 | CNY 42.35 | CNY 39.01 | 7.86M |
| 2026-07-01 | CNY 40.70 | -1.21% | CNY 40.99 | CNY 44.20 | CNY 40.20 | 11.23M |
| 2026-06-30 | CNY 41.20 | -2.46% | CNY 42.35 | CNY 43.04 | CNY 41.08 | 5.06M |
| 2026-06-29 | CNY 42.24 | -0.85% | CNY 42.39 | CNY 44.07 | CNY 41.02 | 5.47M |
| 2026-06-26 | CNY 42.60 | -1.50% | CNY 42.76 | CNY 45.70 | CNY 40.71 | 8.31M |
| 2026-06-25 | CNY 43.25 | -3.76% | CNY 45.02 | CNY 45.60 | CNY 42.30 | 5.20M |
| 2026-06-24 | CNY 44.94 | -1.12% | CNY 44.81 | CNY 46.31 | CNY 43.20 | 6.72M |
| 2026-06-23 | CNY 45.45 | +4.60% | CNY 42.91 | CNY 47.00 | CNY 42.74 | 8.90M |
| 2026-06-22 | CNY 43.45 | -2.53% | CNY 44.90 | CNY 44.93 | CNY 41.02 | 8.24M |
| 2026-06-18 | CNY 44.58 | -3.09% | CNY 44.90 | CNY 45.87 | CNY 43.33 | 6.45M |
| 2026-06-17 | CNY 46.00 | +2.82% | CNY 44.30 | CNY 47.00 | CNY 43.77 | 7.37M |
| 2026-06-16 | CNY 44.74 | +3.90% | CNY 42.77 | CNY 45.86 | CNY 42.42 | 9.35M |
| 2026-06-15 | CNY 43.06 | +12.96% | CNY 38.43 | CNY 45.15 | CNY 38.43 | 11.66M |
| 2026-06-12 | CNY 38.12 | -0.29% | CNY 38.49 | CNY 39.13 | CNY 37.35 | 5.60M |
| 2026-06-11 | CNY 38.23 | -7.21% | CNY 40.63 | CNY 41.20 | CNY 37.00 | 7.40M |
| 2026-06-10 | CNY 41.20 | -0.56% | CNY 40.41 | CNY 41.40 | CNY 38.68 | 6.86M |
| 2026-06-09 | CNY 41.43 | +1.84% | CNY 40.96 | CNY 42.30 | CNY 39.70 | 7.54M |
| 2026-06-08 | CNY 40.68 | -3.99% | CNY 40.16 | CNY 43.26 | CNY 39.91 | 7.37M |
| 2026-06-05 | CNY 42.37 | -3.00% | CNY 43.35 | CNY 43.99 | CNY 42.10 | 9.56M |
| 2026-06-04 | CNY 43.68 | +5.63% | CNY 39.88 | CNY 44.88 | CNY 39.51 | 15.29M |
| 2026-06-03 | CNY 41.35 | +11.88% | CNY 36.80 | CNY 43.80 | CNY 35.78 | 16.19M |
| 2026-06-02 | CNY 36.96 | -3.25% | CNY 37.99 | CNY 38.77 | CNY 36.31 | 7.60M |
| 2026-06-01 | CNY 38.20 | +13.19% | CNY 33.50 | CNY 39.08 | CNY 33.30 | 11.99M |
| 2026-05-29 | CNY 33.75 | -3.43% | CNY 35.20 | CNY 36.18 | CNY 33.51 | 3.62M |
| 2026-05-28 | CNY 34.95 | +0.46% | CNY 34.85 | CNY 35.17 | CNY 33.70 | 3.18M |
| 2026-05-27 | CNY 34.79 | -3.33% | CNY 35.89 | CNY 36.58 | CNY 34.43 | 3.91M |
| 2026-05-26 | CNY 35.99 | -2.47% | CNY 36.69 | CNY 37.19 | CNY 35.20 | 5.13M |