Zhejiang Guanghua Technology Co., Ltd. - 001333.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.41	22.59	22.59	22.76	22.3	2.28M
August 15, 2025	22.03	22.36	22.36	22.66	22.01	2.62M
August 14, 2025	22.99	22.02	22.02	22.99	21.99	3.41M
August 13, 2025	22.45	22.7	22.7	23.33	22.42	4.34M
August 12, 2025	22.37	22.48	22.48	22.63	22.26	2.83M
August 11, 2025	22.41	22.3	22.3	22.46	22.11	3.09M
August 08, 2025	21.78	22.28	22.28	22.88	21.61	5.41M
August 07, 2025	21.73	21.78	21.78	21.89	21.66	1.78M
August 06, 2025	21.76	21.69	21.69	21.78	21.55	1.6M
August 05, 2025	21.31	21.68	21.68	21.76	21.31	2.2M
August 04, 2025	21.1	21.31	21.31	21.33	21.01	1.5M
August 01, 2025	20.83	21.11	21.11	21.17	20.82	1.83M
July 31, 2025	21.32	20.87	20.87	21.32	20.8	2.06M
July 30, 2025	21.3	21.23	21.23	21.38	21.02	1.38M
July 29, 2025	21.43	21.3	21.3	21.45	21.16	1.4M
July 28, 2025	21.38	21.41	21.41	21.46	21.27	1.29M
July 25, 2025	21.36	21.35	21.35	21.39	21.25	1.35M
July 24, 2025	21.23	21.31	21.31	21.39	21.21	1.46M
July 23, 2025	21.48	21.2	21.2	21.48	21.15	1.53M
July 22, 2025	21.39	21.42	21.42	21.5	21.25	2.08M
July 21, 2025	21.08	21.39	21.39	21.39	21.01	2.02M
July 18, 2025	20.99	21.08	21.08	21.18	20.91	1.44M
July 17, 2025	20.92	20.98	20.98	21.32	20.88	2.06M
July 16, 2025	20.8	20.92	20.92	21.05	20.71	2.23M
July 15, 2025	20.93	20.73	20.73	21.03	20.59	1.89M
July 14, 2025	20.77	20.93	20.93	20.96	20.66	1.7M
July 11, 2025	20.85	20.76	20.76	20.88	20.61	1.71M
July 10, 2025	20.71	20.8	20.8	20.88	20.69	1.38M
July 09, 2025	20.85	20.75	20.75	20.98	20.65	2.14M
July 08, 2025	20.53	20.75	20.75	20.78	20.43	1.79M
July 07, 2025	20.33	20.5	20.5	20.5	20.3	1.22M
July 04, 2025	20.61	20.34	20.34	20.66	20.27	1.5M
July 03, 2025	20.57	20.64	20.64	20.68	20.45	1.41M
July 02, 2025	20.65	20.58	20.58	20.69	20.4	1.93M
July 01, 2025	20.44	20.59	20.59	20.6	20.35	1.87M
June 30, 2025	20.44	20.45	20.45	20.5	20.3	1.39M
June 27, 2025	20.18	20.37	20.37	20.45	20.16	2.03M
June 26, 2025	20.18	20.12	20.12	20.35	20.08	2.08M
June 25, 2025	20.13	20.17	20.17	20.35	19.92	2.07M
June 24, 2025	19.93	20.47	20.11	20.47	19.89	2.7M
June 23, 2025	19.4	19.89	19.54	19.95	19.32	1.67M
June 20, 2025	19.68	19.58	19.58	19.96	19.48	1.55M
June 19, 2025	20.04	19.68	19.68	20.13	19.62	1.92M
June 18, 2025	20.32	20.09	20.09	20.39	19.99	1.89M
June 17, 2025	20.15	20.4	20.4	20.94	20.15	3.45M
June 16, 2025	19.99	20.23	20.23	20.34	19.99	1.6M
June 13, 2025	20.29	20.02	20.02	20.39	19.96	1.8M
June 12, 2025	20.3	20.35	20.35	20.37	20.13	1.32M
June 11, 2025	20.15	20.28	20.28	20.43	20.15	1.49M
June 10, 2025	20.47	20.16	20.16	20.52	19.92	2.28M
June 09, 2025	20.26	20.47	20.47	20.52	20.15	2.14M
June 06, 2025	19.89	20.23	20.23	20.3	19.86	2.23M
June 05, 2025	19.97	20.02	20.02	20.03	19.75	1.65M
June 04, 2025	19.99	19.95	19.95	19.99	19.86	1.55M
June 03, 2025	19.68	19.88	19.88	20.03	19.62	1.72M
May 30, 2025	20.27	19.77	19.77	20.29	19.7	2.47M
May 29, 2025	20.05	20.25	20.25	20.39	20.05	2.19M
May 28, 2025	20.19	20.05	20.05	20.49	20.02	2.3M
May 27, 2025	20.24	20.19	20.19	20.33	19.89	1.95M
May 26, 2025	20.34	20.28	20.28	20.37	20.09	1.58M

Zhejiang Guanghua Technology Co., Ltd. (001333.SZ) SHZ