Shandong Wit Dyne Health Co.,Ltd. - 000915.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.65	31.55	31.55	31.67	31.25	1.96M
September 25, 2025	32.02	31.69	31.69	32.02	31.49	2.12M
September 24, 2025	32.21	32.02	32.02	32.21	31.52	2.35M
September 23, 2025	32.21	31.71	31.71	32.21	31.04	3.01M
September 22, 2025	32.23	31.87	31.87	32.42	31.69	3.14M
September 19, 2025	33.77	32.2	32.2	33.77	32.15	2.39M
September 18, 2025	33.77	32.25	32.25	33.77	32.2	5.13M
September 17, 2025	33.08	32.87	32.87	33.22	32.82	2.64M
September 16, 2025	33.13	33.06	33.06	33.25	32.79	2.67M
September 15, 2025	33.38	33.12	33.12	33.38	33.02	2.43M
September 12, 2025	33.77	33.38	33.38	33.77	33.35	3.66M
September 11, 2025	33.51	33.78	33.78	33.8	33.31	2.96M
September 10, 2025	33.77	33.61	33.61	33.9	33.33	2.63M
September 09, 2025	33.76	33.76	33.76	34.07	33.47	3.32M
September 08, 2025	32.99	33.76	33.76	33.79	32.86	4.62M
September 05, 2025	32.71	32.99	32.99	33.04	32.62	3.77M
September 04, 2025	32.77	32.64	32.64	32.94	32.25	3.97M
September 03, 2025	33.15	32.77	32.77	33.3	32.7	3.51M
September 02, 2025	33.47	33.12	33.12	33.55	32.98	4.82M
September 01, 2025	33.28	33.47	33.47	33.8	33.1	5.29M
August 29, 2025	33.49	33.29	33.29	33.75	33.15	5.08M
August 28, 2025	33.8	33.37	33.37	33.95	32.96	5.99M
August 27, 2025	35	33.75	33.75	35	33.75	8.29M
August 26, 2025	34.44	34.84	34.84	35.1	34.33	6.11M
August 25, 2025	34.6	34.5	34.5	34.69	34.43	5.97M
August 22, 2025	34.45	34.55	34.55	34.67	34.02	6.14M
August 21, 2025	34	34.45	34.45	34.82	33.89	7.07M
August 20, 2025	34.08	33.98	33.98	34.08	33.7	4.22M
August 19, 2025	34.1	34.04	34.04	34.38	33.92	5.59M
August 18, 2025	34.18	34.09	34.09	34.34	34.01	6.59M
August 15, 2025	34	34.18	34.18	34.28	33.78	5.52M
August 14, 2025	34.42	33.96	33.96	34.49	33.91	5.23M
August 13, 2025	34.01	34.23	34.23	34.32	33.91	5.71M
August 12, 2025	34.36	34.04	34.04	34.44	33.93	6.32M
August 11, 2025	34.74	34.31	34.31	34.99	34.12	9.65M
August 08, 2025	34.5	34.72	34.72	35	33.56	10.58M
August 07, 2025	34.75	35.19	35.19	36.35	34.71	14.09M
August 06, 2025	34.72	34.74	34.74	35.13	34.51	8.85M
August 05, 2025	35.31	34.83	34.83	35.49	34.2	12.82M
August 04, 2025	36.14	35.38	35.38	36.7	34.88	19.91M
August 01, 2025	33.02	33.73	33.73	33.95	32.98	7.92M
July 31, 2025	33.37	33.07	33.07	33.61	33.01	6.6M
July 30, 2025	33.08	33.31	33.31	33.78	33.02	9.76M
July 29, 2025	34.3	33.09	33.09	34.45	32.9	11.85M
July 28, 2025	33.02	33.11	33.11	33.27	33.01	4.06M
July 25, 2025	32.91	32.95	32.95	33.22	32.8	3.91M
July 24, 2025	32.59	32.91	32.91	32.96	32.5	4.19M
July 23, 2025	32.87	32.59	32.59	33.15	32.47	6.24M
July 22, 2025	33.1	32.92	32.92	33.19	32.81	4.71M
July 21, 2025	32.86	33.1	33.1	33.3	32.85	4.75M
July 18, 2025	33.45	33.04	33.04	33.5	32.72	6.02M
July 17, 2025	32.95	33.42	33.42	33.45	32.95	3.99M
July 16, 2025	33.01	33.06	33.06	33.3	32.78	3.27M
July 15, 2025	33.1	32.95	32.95	33.28	32.83	3.71M
July 14, 2025	33.34	33.09	33.09	33.41	32.76	4.25M
July 11, 2025	32.69	33.09	33.09	33.3	32.57	5.78M
July 10, 2025	32.51	32.69	32.69	32.86	32.35	3.84M
July 09, 2025	32.5	32.58	32.58	33.15	32.48	5.18M
July 08, 2025	32.81	32.49	32.49	32.94	32.41	5.65M
July 07, 2025	32.9	32.75	32.75	33.46	32.49	6.34M

Shandong Wit Dyne Health Co.,Ltd. (000915.SZ) SHZ