Zhejiang Zhengte Co., Ltd. - 001238.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.1	53.18	53.18	53.76	52	437,700
February 12, 2026	54.99	53.07	53.07	54.99	52.72	537,300
February 11, 2026	53.6	53.75	53.75	54	53.36	313,200
February 10, 2026	54.91	53.71	53.71	55.11	53.2	555,300
February 09, 2026	55.36	55.05	55.05	56.46	54.34	835,205
February 06, 2026	54.28	55.29	55.29	55.82	54.28	393,600
February 05, 2026	54.14	54.89	54.89	55.88	53.7	689,200
February 04, 2026	55.37	53.88	53.88	55.63	53.69	443,305
February 03, 2026	54.75	54.52	54.52	54.75	53.15	412,200
February 02, 2026	54.16	53.59	53.59	56	53.36	751,600
January 30, 2026	53.11	53.87	53.87	54.39	52.65	467,305
January 29, 2026	52.33	53.11	53.11	54.6	51.67	888,939
January 28, 2026	55.56	52.67	52.67	55.56	52.56	921,391
January 27, 2026	56.95	55.29	55.29	56.95	54.31	699,900
January 26, 2026	57.44	56.11	56.11	58.49	55.5	924,950
January 23, 2026	56.45	57.41	57.41	57.8	56.05	667,213
January 22, 2026	56.84	56.4	56.4	56.86	55.16	710,400
January 21, 2026	53.68	56.22	56.22	56.8	53.34	1.24M
January 20, 2026	52.97	53.77	53.77	54.17	52.68	595,600
January 19, 2026	53.04	53.03	53.03	53.8	52.75	525,939
January 16, 2026	52.86	53.06	53.06	53.7	52.21	662,067
January 15, 2026	51.98	52.75	52.75	53.03	51.5	595,200
January 14, 2026	51.87	51.62	51.62	52.5	50.69	842,700
January 13, 2026	52.86	51.87	51.87	52.86	51.53	790,018
January 12, 2026	55.82	52.73	52.73	55.86	52.01	1.24M
January 09, 2026	51.42	54.66	54.66	54.96	51.42	1.72M
January 08, 2026	50.51	51.42	51.42	52.2	50.51	486,790
January 07, 2026	50.17	50.96	50.96	51.38	50.01	428,300
January 06, 2026	50.79	50.17	50.17	51.38	49.85	479,926
January 05, 2026	49.6	50.65	50.65	51.2	49.59	591,520
December 31, 2025	49.84	49.4	49.4	49.84	49.11	314,074
December 30, 2025	49.55	49.54	49.54	50.15	49.2	232,200
December 29, 2025	50.36	49.84	49.84	50.58	49.62	302,620
December 26, 2025	51	49.93	49.93	51	49.51	477,600
December 25, 2025	50.5	50.87	50.87	51.96	49.73	544,000
December 24, 2025	50.01	49.99	49.99	50.41	49.7	199,100
December 23, 2025	50.2	49.9	49.9	50.2	49.39	208,200
December 22, 2025	49.73	49.89	49.89	50.42	49.63	282,800
December 19, 2025	50.34	50.17	50.17	50.48	49.62	201,300
December 18, 2025	49.72	50.09	50.09	50.58	49.28	283,200
December 17, 2025	47.89	49.77	49.77	49.88	47.89	247,800
December 16, 2025	49.21	48.93	48.93	49.4	48	231,463
December 15, 2025	49.56	49.54	49.54	49.65	49.15	332,800
December 12, 2025	49.31	49.54	49.54	49.89	49.06	265,400
December 11, 2025	50.2	49.3	49.3	50.2	49.2	288,100
December 10, 2025	50.11	49.95	49.95	50.5	49.55	474,918
December 09, 2025	50.51	50.31	50.31	50.71	50.13	195,317
December 08, 2025	50.37	50.57	50.57	50.99	50.09	259,936
December 05, 2025	50.57	50.37	50.37	51.3	49.58	280,000
December 04, 2025	51.14	50.38	50.38	51.3	50.23	291,500
December 03, 2025	51.14	51.01	51.01	51.89	50.6	301,118
December 02, 2025	51.4	50.89	50.89	51.95	50.5	320,800
December 01, 2025	52.31	51.61	51.61	52.8	51.5	439,900
November 28, 2025	50.5	52.2	52.2	52.28	50.06	774,674
November 27, 2025	50	50.44	50.44	50.99	49.77	382,426
November 26, 2025	50.98	50.02	50.02	50.98	49.74	427,300
November 25, 2025	50.51	49.99	49.99	50.87	49.6	332,518
November 24, 2025	51.12	49.91	49.91	51.12	49.5	408,700
November 21, 2025	51.11	50	50	51.35	49.5	603,000
November 20, 2025	52.49	51.36	51.36	52.8	51	572,300

Zhejiang Zhengte Co., Ltd. (001238.SZ) SHZ