Wing Yip Food Holdings Group Limited - American Depositary Shares (WYHG)
10.30
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 10.05 | 10.99 | 9.95 | 10.30 | 164,762 | 10.30 |
| 3/04/2025 | 10.09 | 10.65 | 9.80 | 10.50 | 167,378 | 10.50 |
| 3/03/2025 | 10.20 | 10.29 | 9.88 | 10.23 | 100,396 | 10.23 |
| 2/28/2025 | 10.21 | 10.48 | 10.01 | 10.29 | 75,650 | 10.29 |
| 2/27/2025 | 10.08 | 10.22 | 9.12 | 10.15 | 178,964 | 10.15 |
| 2/26/2025 | 10.19 | 10.36 | 9.90 | 10.14 | 32,456 | 10.14 |
| 2/25/2025 | 10.09 | 10.20 | 9.80 | 10.10 | 71,151 | 10.10 |
| 2/24/2025 | 9.95 | 10.10 | 9.72 | 10.10 | 61,016 | 10.10 |
| 2/21/2025 | 10.14 | 10.60 | 9.90 | 10.06 | 88,232 | 10.06 |
| 2/20/2025 | 10.04 | 10.29 | 9.81 | 10.24 | 30,356 | 10.24 |
| 2/19/2025 | 9.40 | 10.60 | 9.40 | 10.03 | 230,477 | 10.03 |
| 2/18/2025 | 8.36 | 9.87 | 8.36 | 9.50 | 211,412 | 9.50 |
| 2/14/2025 | 7.83 | 8.95 | 7.64 | 8.60 | 222,251 | 8.60 |
| 2/13/2025 | 7.95 | 7.99 | 7.61 | 7.98 | 194,168 | 7.98 |
| 2/12/2025 | 8.13 | 8.13 | 7.59 | 7.90 | 195,784 | 7.90 |
| 2/11/2025 | 7.72 | 8.44 | 7.35 | 8.13 | 191,834 | 8.13 |
| 2/10/2025 | 8.43 | 8.45 | 7.31 | 7.70 | 113,001 | 7.70 |
| 2/07/2025 | 8.17 | 8.50 | 8.02 | 8.35 | 99,111 | 8.35 |
| 2/06/2025 | 8.29 | 8.43 | 8.01 | 8.05 | 82,862 | 8.05 |
| 2/05/2025 | 8.11 | 8.28 | 7.88 | 8.06 | 64,981 | 8.06 |
| 2/04/2025 | 8.30 | 8.58 | 7.80 | 8.12 | 64,680 | 8.12 |
| 2/03/2025 | 7.11 | 8.48 | 6.87 | 8.14 | 49,816 | 8.14 |
| 1/31/2025 | 8.43 | 9.02 | 7.05 | 7.65 | 138,382 | 7.65 |
| 1/30/2025 | 7.50 | 9.16 | 7.35 | 8.14 | 219,755 | 8.14 |
| 1/29/2025 | 5.76 | 7.70 | 5.70 | 7.35 | 204,378 | 7.35 |
| 1/28/2025 | 5.66 | 7.40 | 5.59 | 5.69 | 140,872 | 5.69 |
| 1/27/2025 | 5.55 | 5.99 | 5.55 | 5.95 | 31,559 | 5.95 |
| 1/24/2025 | 5.90 | 5.91 | 5.38 | 5.85 | 26,043 | 5.85 |
| 1/23/2025 | 5.46 | 5.80 | 5.19 | 5.80 | 87,630 | 5.80 |
| 1/22/2025 | 5.15 | 5.69 | 5.13 | 5.69 | 70,656 | 5.69 |
| 1/21/2025 | 5.29 | 5.48 | 4.80 | 5.31 | 56,014 | 5.31 |
| 1/17/2025 | 4.92 | 5.30 | 4.92 | 5.20 | 71,107 | 5.20 |
| 1/16/2025 | 4.78 | 5.23 | 4.50 | 5.03 | 30,398 | 5.03 |
| 1/15/2025 | 4.45 | 5.01 | 4.18 | 4.89 | 56,123 | 4.89 |
| 1/14/2025 | 4.50 | 4.50 | 4.33 | 4.36 | 20,147 | 4.36 |
| 1/13/2025 | 4.79 | 4.90 | 4.45 | 4.60 | 32,236 | 4.60 |
| 1/10/2025 | 3.62 | 4.85 | 3.62 | 4.52 | 120,208 | 4.52 |
| 1/08/2025 | 4.44 | 4.44 | 3.60 | 3.70 | 313,805 | 3.70 |
| 1/07/2025 | 4.45 | 4.56 | 4.26 | 4.46 | 64,369 | 4.46 |
| 1/06/2025 | 4.54 | 4.99 | 4.21 | 4.22 | 33,782 | 4.22 |
| 1/03/2025 | 5.42 | 5.54 | 4.43 | 4.63 | 152,853 | 4.63 |
| 1/02/2025 | 6.05 | 6.05 | 5.46 | 5.50 | 131,724 | 5.50 |
| 12/31/2024 | 5.92 | 0.00 | 6.00 | 6.00 | 0 | 6.00 |
| 12/30/2024 | 5.80 | 6.07 | 5.76 | 5.92 | 51,133 | 5.92 |
| 12/27/2024 | 5.88 | 6.10 | 5.60 | 5.70 | 155,560 | 5.70 |
| 12/26/2024 | 4.91 | 5.65 | 4.91 | 5.65 | 44,679 | 5.65 |
| 12/24/2024 | 4.90 | 4.92 | 4.79 | 4.90 | 25,917 | 4.90 |
| 12/23/2024 | 4.95 | 4.95 | 4.60 | 4.95 | 46,160 | 4.95 |
| 12/20/2024 | 5.36 | 5.36 | 4.75 | 4.75 | 117,333 | 4.75 |
| 12/19/2024 | 5.50 | 5.70 | 5.05 | 5.25 | 159,584 | 5.25 |
| 12/18/2024 | 5.40 | 5.66 | 5.20 | 5.25 | 52,357 | 5.25 |
| 12/17/2024 | 4.55 | 5.50 | 4.55 | 5.24 | 163,513 | 5.24 |
| 12/16/2024 | 4.56 | 4.59 | 4.24 | 4.40 | 134,474 | 4.40 |
| 12/13/2024 | 4.60 | 4.65 | 4.39 | 4.49 | 141,315 | 4.49 |
| 12/12/2024 | 4.37 | 4.78 | 4.26 | 4.55 | 110,695 | 4.55 |
| 12/11/2024 | 4.52 | 4.78 | 4.35 | 4.38 | 494,265 | 4.38 |
| 12/10/2024 | 4.28 | 4.59 | 4.22 | 4.50 | 187,769 | 4.50 |
| 12/09/2024 | 4.98 | 5.05 | 4.17 | 4.22 | 728,004 | 4.22 |
| 12/06/2024 | 4.40 | 4.98 | 4.40 | 4.91 | 185,771 | 4.91 |