Zhejiang Windey Co.,Ltd. - 300772.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.5	14.95	14.95	15.08	14.5	20.18M
August 21, 2025	14.8	14.5	14.5	14.85	14.4	18.12M
August 20, 2025	14.9	14.89	14.89	14.98	14.47	19.72M
August 19, 2025	15.33	14.93	14.93	15.38	14.86	27.85M
August 18, 2025	15.45	15.46	15.46	15.55	15.15	31.56M
August 15, 2025	14.38	15.44	15.44	15.85	14.35	39.21M
August 14, 2025	14.85	14.52	14.52	14.97	14.48	30.61M
August 13, 2025	14.46	15	15	15.3	14.41	52.1M
August 12, 2025	14.26	14.37	14.37	14.45	14.13	30.79M
August 11, 2025	13.8	14.32	14.32	14.46	13.8	53.72M
August 08, 2025	12.89	13.97	13.97	14.77	12.88	69.11M
August 07, 2025	13.03	12.89	12.89	13.1	12.82	13.88M
August 06, 2025	13.25	13.06	13.06	13.3	12.96	18.69M
August 05, 2025	13.09	13.28	13.28	13.4	12.96	22.29M
August 04, 2025	12.79	13.09	13.09	13.11	12.66	19.57M
August 01, 2025	12.59	12.77	12.77	12.91	12.55	13.6M
July 31, 2025	12.9	12.67	12.67	13.23	12.61	20.89M
July 30, 2025	12.95	13.04	13.04	13.25	12.86	22.68M
July 29, 2025	13	12.89	12.89	13.04	12.66	15.89M
July 28, 2025	12.88	13.07	13.07	13.24	12.74	22.48M
July 25, 2025	12.96	12.91	12.91	13.3	12.86	19.62M
July 24, 2025	12.69	12.89	12.89	12.91	12.64	11.58M
July 23, 2025	13.02	12.71	12.71	13.08	12.68	15.71M
July 22, 2025	12.82	13.04	13.04	13.14	12.75	19.81M
July 21, 2025	12.75	12.83	12.83	12.85	12.66	14.49M
July 18, 2025	12.52	12.72	12.72	12.92	12.38	21.86M
July 17, 2025	12.56	12.56	12.56	12.57	12.41	11.85M
July 16, 2025	12.56	12.54	12.54	12.66	12.32	18M
July 15, 2025	12.95	12.66	12.66	13	12.58	16.89M
July 14, 2025	13.02	12.98	12.98	13.07	12.85	12.93M
July 11, 2025	12.98	12.91	12.91	13.06	12.79	15.02M
July 10, 2025	12.91	12.97	12.97	13.09	12.82	15.91M
July 09, 2025	13.22	12.93	12.93	13.27	12.86	21.59M
July 08, 2025	12.63	13.24	13.24	13.33	12.52	36.2M
July 07, 2025	12.53	12.64	12.58	13.06	12.53	13.65M
July 04, 2025	12.88	12.53	12.53	12.88	12.48	18.41M
July 03, 2025	12.77	12.9	12.9	12.98	12.47	28.97M
July 02, 2025	13.5	12.91	12.91	13.77	12.74	37.83M
July 01, 2025	12.85	13.1	13.1	13.19	12.72	32.73M
June 30, 2025	12.89	12.88	12.88	13.14	12.78	29.53M
June 27, 2025	13.04	12.9	12.9	13.14	12.81	30.59M
June 26, 2025	12.58	13.05	13.05	13.53	12.56	59.14M
June 25, 2025	12.83	12.66	12.66	12.83	12.45	23.12M
June 24, 2025	12.79	12.76	12.76	12.86	12.58	30.48M
June 23, 2025	12.09	12.68	12.68	12.98	12.03	41.73M
June 20, 2025	12.65	12.02	12.02	12.65	12.01	38.07M
June 19, 2025	12.65	12.72	12.72	13	12.5	46.98M
June 18, 2025	12.51	12.65	12.65	12.86	12.41	45.84M
June 17, 2025	12.92	12.61	12.61	13.21	12.53	80.2M
June 16, 2025	10.92	12.72	12.72	12.72	10.83	95.27M
June 13, 2025	10.72	10.6	10.6	10.78	10.55	7.28M
June 12, 2025	10.74	10.78	10.78	10.81	10.6	6.07M
June 11, 2025	10.63	10.74	10.74	10.87	10.62	6.72M
June 10, 2025	10.78	10.63	10.63	10.82	10.54	6.99M
June 09, 2025	10.7	10.79	10.79	10.89	10.69	7.51M
June 06, 2025	10.71	10.65	10.65	10.73	10.62	5.03M
June 05, 2025	10.75	10.72	10.72	10.76	10.6	5.98M
June 04, 2025	10.58	10.69	10.69	10.75	10.55	7.69M
June 03, 2025	10.54	10.57	10.57	10.64	10.46	6.84M
May 30, 2025	10.65	10.57	10.57	10.74	10.53	6.98M

Zhejiang Windey Co.,Ltd. (300772.SZ) SHZ