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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.56	33.49	33.49	34.56	33.15	2.63M
December 03, 2025	33.61	33.69	33.69	33.95	33.5	2.54M
December 02, 2025	33.69	33.55	33.55	33.76	33.4	2.74M
December 01, 2025	34.37	33.68	33.68	34.37	33.43	5.11M
November 28, 2025	34.56	34.05	34.05	34.56	33.94	2.5M
November 27, 2025	34.52	34.48	34.48	34.68	34.32	2.05M
November 26, 2025	34.63	34.49	34.49	34.93	34.36	2.32M
November 25, 2025	34.2	34.5	34.5	34.73	34.01	3.83M
November 24, 2025	33.75	34.16	34.16	34.29	33.6	2.76M
November 21, 2025	34.53	33.69	33.69	34.79	33.65	3.84M
November 20, 2025	34.8	34.61	34.61	34.95	34.48	2.91M
November 19, 2025	34.74	34.52	34.52	34.99	34.37	3.02M
November 18, 2025	34.76	34.85	34.85	35.14	34.68	3.7M
November 17, 2025	35.5	34.76	34.76	35.57	34.75	4.3M
November 14, 2025	34.05	35.6	35.6	36.16	34.05	5.52M
November 13, 2025	34.05	35.4	35.4	35.5	34.05	3.25M
November 12, 2025	35.51	35.5	35.5	35.67	35.3	2.65M
November 11, 2025	34.05	35.51	35.51	35.73	34.05	5.57M
November 10, 2025	34.92	34.89	34.89	35.04	34.6	3.14M
November 07, 2025	34.05	34.93	34.93	35.35	34.05	6.7M
November 06, 2025	34.34	34.18	34.18	34.6	34.09	3.72M
November 05, 2025	34.18	34.46	34.46	34.59	34.03	3.41M
November 04, 2025	34.36	34.4	34.4	34.66	34.05	4.44M
November 03, 2025	34.35	34.36	34.36	34.45	34	5.39M
October 31, 2025	33.3	34.17	34.17	34.29	33.25	8.57M
October 30, 2025	33.51	33.39	33.39	33.59	33.26	3.53M
October 29, 2025	33.25	33.51	33.51	33.69	32.67	5.47M
October 28, 2025	33.45	33.2	33.2	33.65	33.2	3.76M
October 27, 2025	33.24	33.38	33.38	33.68	33.07	7.48M
October 24, 2025	32.87	32.83	32.83	33.14	32.6	3.55M
October 23, 2025	32.17	32.82	32.82	32.83	32.13	4.02M
October 22, 2025	31.84	32.2	32.2	32.28	31.79	2.51M
October 21, 2025	31.7	31.93	31.93	31.99	31.65	2.2M
October 20, 2025	31.93	31.7	31.7	32.33	31.48	4.73M
October 17, 2025	32.09	31.96	31.96	32.29	31.95	3.73M
October 16, 2025	32.43	32.42	32.42	32.85	32.3	3.47M
October 15, 2025	32.31	32.66	32.66	32.68	32.21	3.36M
October 14, 2025	32.37	32.31	32.31	32.48	32.2	3.49M
October 13, 2025	32.3	32.26	32.26	32.67	32.04	3.31M
October 10, 2025	31.7	32.67	32.67	32.71	31.62	4.7M
October 09, 2025	31.32	31.8	31.8	31.85	31.31	3.25M
September 30, 2025	31.43	31.3	31.3	31.46	31.23	1.93M
September 29, 2025	31.53	31.43	31.43	31.57	31.07	3.64M
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

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