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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.08	45.88	45.88	46.09	45.09	702,100
August 15, 2025	45.96	46.08	46.08	46.8	45.56	866,100
August 14, 2025	45.37	46.05	46.05	46.4	45	872,975
August 13, 2025	46.42	45.15	45.15	46.49	44.48	999,197
August 12, 2025	44.6	45.7	45.7	46.14	44.41	821,450
August 11, 2025	44.21	44.64	44.64	44.87	43.5	757,100
August 08, 2025	42.94	43.93	43.93	44.19	42.47	795,874
August 07, 2025	42.16	42.73	42.73	42.9	42.16	483,400
August 06, 2025	43.1	41.99	41.99	43.26	41.51	729,959
August 05, 2025	41.98	42.94	42.94	43	41.58	895,200
August 04, 2025	40.85	41.85	41.85	41.85	40.3	931,609
August 01, 2025	39.94	40.85	40.85	41.08	39.63	1.62M
July 31, 2025	39.93	39.74	39.74	40.2	39.46	415,900
July 30, 2025	39.6	39.8	39.8	39.88	39	643,314
July 29, 2025	39.95	39.22	39.22	40	39.17	771,700
July 28, 2025	40	39.81	39.81	40.68	39.75	1.15M
July 25, 2025	38.99	39.75	39.75	39.78	38.73	901,366
July 24, 2025	38.9	38.88	38.88	39.29	38.62	491,426
July 23, 2025	39.06	38.9	38.9	39.68	38.65	414,426
July 22, 2025	39.58	39.06	39.06	39.7	38.79	557,231
July 21, 2025	39.88	39.7	39.7	39.88	39.2	404,200
July 18, 2025	39.78	39.62	39.62	39.78	38.85	656,300
July 17, 2025	39.99	39.62	39.62	39.99	39.3	586,626
July 16, 2025	39.71	39.89	39.89	40.25	39.03	773,400
July 15, 2025	39.23	39.39	39.39	40.17	38.37	1.07M
July 14, 2025	38.45	39	39	39.16	38.13	508,032
July 11, 2025	38.62	38.26	38.26	38.68	38.07	433,404
July 10, 2025	38.94	38.42	38.42	38.95	38.25	328,000
July 09, 2025	38.85	38.93	38.93	38.94	38.5	452,150
July 08, 2025	39.14	38.69	38.69	39.14	38.54	515,226
July 07, 2025	39.01	39.14	39.14	39.6	38.38	433,300
July 04, 2025	40.38	39.24	39.24	40.38	38.93	393,800
July 03, 2025	39.59	39.44	39.44	39.69	38.99	571,893
July 02, 2025	39.9	39.34	39.34	40.18	38.9	886,493
July 01, 2025	39.2	39.95	39.95	40.33	38.83	1.28M
June 30, 2025	37.93	39.2	39.2	39.63	37.73	1.12M
June 27, 2025	38.09	38	38	38.34	37.53	414,200
June 26, 2025	38.88	38.03	38.03	38.89	37.29	711,100
June 25, 2025	38.24	38.43	38.43	38.81	38.1	567,600
June 24, 2025	37.44	38.05	38.05	38.2	37.39	480,700
June 23, 2025	36.75	37.26	37.26	37.26	36.52	490,900
June 20, 2025	37.44	37.05	37.05	37.8	36.7	533,607
June 19, 2025	37.9	37.44	37.44	38.24	37.23	692,170
June 18, 2025	39.1	37.93	37.93	39.23	37.79	1.04M
June 17, 2025	38.56	38.96	38.96	39.8	37.9	1.25M
June 16, 2025	37.58	38.37	38.37	38.85	37.58	1.04M
June 13, 2025	38.25	37.99	37.99	38.45	37.8	725,700
June 12, 2025	37.78	38.13	38.13	38.25	37.56	667,800
June 11, 2025	37.64	37.78	37.78	38.17	37.64	743,500
June 10, 2025	37.94	37.59	37.59	38.48	37.16	943,405
June 09, 2025	37.4	37.94	37.94	38.21	37.06	843,650
June 06, 2025	37.48	37.4	37.4	38.03	36.84	1.14M
June 05, 2025	37.55	37.48	37.48	38.2	37.15	1.05M
June 04, 2025	36.84	37.86	37.86	37.86	36.33	1.58M
June 03, 2025	35	36.63	36.63	36.78	34.52	1.35M
May 30, 2025	35.23	35.25	35.25	35.5	35.05	393,800
May 29, 2025	35.07	35.22	35.22	35.8	34.95	668,700
May 28, 2025	35.07	35.07	35.07	36.03	34.79	633,000
May 27, 2025	34.95	35.07	35.07	35.36	34.73	466,300
May 26, 2025	34.77	34.95	34.95	35.45	34.2	486,600

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