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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.93	33.07	33.07	33.28	32.76	5.28M
January 13, 2026	33.25	32.93	32.93	33.53	32.85	5.09M
January 12, 2026	33.08	33.18	33.18	33.2	32.86	3.91M
January 09, 2026	33.44	33.27	33.27	33.44	33	4.61M
January 08, 2026	33.47	33.34	33.34	33.58	33.28	2.77M
January 07, 2026	33.81	33.47	33.47	33.88	33.41	3.09M
January 06, 2026	33.5	33.81	33.81	34.02	33.35	4.47M
January 05, 2026	33.06	33.38	33.38	33.54	32.95	3.64M
December 31, 2025	32.99	33.04	33.04	33.48	32.94	2.71M
December 30, 2025	32.94	33	33	33.18	32.88	2.23M
December 29, 2025	33.56	32.94	32.94	33.57	32.9	4.01M
December 26, 2025	33.26	33.55	33.55	33.59	33.17	2.48M
December 25, 2025	33.25	33.26	33.26	33.41	33.11	2.38M
December 24, 2025	33.09	33.23	33.23	33.24	32.9	1.78M
December 23, 2025	33.25	33.16	33.16	33.37	33.12	1.68M
December 22, 2025	33.23	33.24	33.24	33.45	33.12	2.68M
December 19, 2025	33.3	33.33	33.33	33.58	33.11	1.97M
December 18, 2025	33.26	33.29	33.29	33.44	33.19	1.67M
December 17, 2025	32.82	33.37	33.37	33.44	32.72	2.44M
December 16, 2025	33.29	32.9	32.9	33.37	32.82	2.26M
December 15, 2025	33.21	33.33	33.33	33.67	33.06	4.19M
December 12, 2025	32.81	33.02	33.02	33.35	32.77	6.9M
December 11, 2025	32.99	33.1	33.1	33.14	32.77	3.51M
December 10, 2025	32.84	32.83	32.83	32.95	32.55	2.46M
December 09, 2025	32.98	32.84	32.84	33.13	32.82	2.05M
December 08, 2025	33.7	32.98	32.98	33.77	32.92	3.47M
December 05, 2025	33.6	33.31	33.31	33.6	33.05	2.19M
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

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