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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	52.99	52.23	52.23	53.8	51.75	804,000
November 18, 2025	51.53	53.23	53.23	53.45	51.27	940,523
November 17, 2025	52	51.53	51.53	52.39	51.2	437,000
November 14, 2025	53.98	52.13	52.13	53.98	51.41	678,800
November 13, 2025	53	53.1	53.1	54.29	52.3	1.06M
November 12, 2025	50.75	53	53	53.2	50	1.75M
November 11, 2025	50.25	50.15	50.15	50.69	49.7	309,600
November 10, 2025	50	50.25	50.25	50.8	49.2	443,900
November 07, 2025	49.37	49.82	49.82	50.9	49.37	499,700
November 06, 2025	49.1	50.21	50.21	52.02	48.7	942,300
November 05, 2025	49.1	49.3	49.3	49.47	48.42	237,000
November 04, 2025	49.75	49.1	49.1	49.75	48.21	469,400
November 03, 2025	49.37	49.75	49.75	50.86	48.88	612,574
October 31, 2025	48.9	49.37	49.37	50	48.16	570,200
October 30, 2025	52.16	49.33	49.33	52.16	49.07	852,900
October 29, 2025	51.22	50.9	50.9	51.37	50.35	596,200
October 28, 2025	51.58	51.22	51.22	51.6	50.7	373,274
October 27, 2025	49.95	51.5	51.5	51.66	49.45	701,974
October 24, 2025	50.64	49.56	49.56	51.63	49.32	382,100
October 23, 2025	49.01	50.51	50.51	50.99	48.55	666,400
October 22, 2025	49.39	49.05	49.05	49.75	48.15	429,600
October 21, 2025	49.13	49.3	49.3	49.96	48.84	405,800
October 20, 2025	49.27	49.15	49.15	50	48.83	325,300
October 17, 2025	49.81	49.21	49.21	50.01	48.84	261,200
October 16, 2025	50.31	49.75	49.75	50.38	49.5	329,700
October 15, 2025	49.01	50.08	50.08	50.24	48.63	410,000
October 14, 2025	49.42	49.1	49.1	50.01	48.64	395,800
October 13, 2025	50.58	49.41	49.41	50.58	46	979,100
October 10, 2025	51.02	50.95	50.95	52.13	50.14	427,100
October 09, 2025	51.51	51	51	51.51	50.5	405,700
September 30, 2025	50.28	51.26	51.26	51.49	49.85	481,300
September 29, 2025	49.97	50.04	50.04	50.5	49.58	370,600
September 26, 2025	50.96	50.1	50.1	50.96	49.77	474,300
September 25, 2025	52.2	50.74	50.74	52.61	49.86	912,700
September 24, 2025	52.2	52.37	52.37	53.28	51.26	770,100
September 23, 2025	51.61	52.05	52.05	52.49	50.38	619,700
September 22, 2025	50.62	51.48	51.48	52.2	49.5	881,200
September 19, 2025	48.75	50.2	50.2	50.65	48.75	756,100
September 18, 2025	49.01	49.15	49.15	50	48.57	842,297
September 17, 2025	51.18	49.15	49.15	51.79	49.11	1.09M
September 16, 2025	49.93	51.17	51.17	51.93	49.01	1M
September 15, 2025	49.31	49.68	49.68	50	48.6	658,210
September 12, 2025	49.95	49.31	49.31	50.12	49.08	590,100
September 11, 2025	50.1	49.88	49.88	50.22	49.08	502,900
September 10, 2025	50.33	50.05	50.05	51.23	49.91	538,731
September 09, 2025	51.77	50.08	50.08	51.77	49.28	865,500
September 08, 2025	52.28	51.77	51.77	52.85	51.3	611,005
September 05, 2025	49.89	52.39	52.39	52.55	49.25	1.13M
September 04, 2025	50.08	49.48	49.48	50.52	49.03	865,595

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