Hangzhou Chuhuan Science & Technology Company Limited - 001336.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	23.32	23.13	23.13	23.4	22.9	829,300
September 29, 2025	22.48	23.2	23.2	23.27	22.13	1.31M
September 26, 2025	22.42	22.45	22.45	22.8	22	992,802
September 25, 2025	22.62	22.35	22.35	23.06	22.31	1.5M
September 24, 2025	21.78	22.72	22.72	22.98	21.61	1.87M
September 23, 2025	22.44	21.76	21.76	22.51	20.7	2.3M
September 22, 2025	22.71	22.44	22.44	22.73	22.14	1.05M
September 19, 2025	23.01	22.74	22.74	23.02	22.43	1.08M
September 18, 2025	23.33	22.95	22.95	23.48	22.62	1.42M
September 17, 2025	23.66	23.33	23.33	23.82	23.26	970,200
September 16, 2025	23.05	23.5	23.5	23.61	22.91	1.16M
September 15, 2025	23.2	23.07	23.07	23.36	22.96	865,500
September 12, 2025	23.48	23.11	23.11	23.53	22.94	805,600
September 11, 2025	23.38	23.3	23.3	23.38	22.82	993,900
September 10, 2025	23.08	23.19	23.19	23.35	22.87	1.2M
September 09, 2025	23.25	23.08	23.08	23.48	22.81	1.58M
September 08, 2025	22.74	23.25	23.25	23.27	22.25	2.2M
September 05, 2025	22.67	22.71	22.71	22.86	22.1	2.26M
September 04, 2025	22.25	22.56	22.56	22.56	21.64	2.53M
September 03, 2025	21.95	22.16	22.16	22.24	21.47	2.06M
September 02, 2025	22.23	21.88	21.88	22.38	21.4	2.15M
September 01, 2025	22.07	22.12	22.12	22.79	21.92	2.6M
August 29, 2025	22.11	21.79	21.79	22.28	21.68	1.61M
August 28, 2025	22.37	22.11	22.11	22.98	20.9	3M
August 27, 2025	23.61	22.36	22.36	23.78	22.31	2.27M
August 26, 2025	23.14	23.58	23.58	23.85	22.92	1.48M
August 25, 2025	23.31	23.05	23.05	23.67	23.02	1.82M
August 22, 2025	23.8	23.3	23.3	23.87	23.2	1.23M
August 21, 2025	23.87	23.71	23.71	24.18	23.53	1.48M
August 20, 2025	23.65	23.63	23.63	23.7	23.23	1.07M
August 19, 2025	23.27	23.77	23.77	23.77	22.92	1.76M
August 18, 2025	23.39	23.15	23.15	23.52	23.04	1.63M
August 15, 2025	23.39	23.14	23.14	23.93	23.07	1.84M
August 14, 2025	24.1	23.36	23.36	24.37	23.36	1.21M
August 13, 2025	24.49	24.09	24.09	24.58	24.04	976,000
August 12, 2025	24.49	24.37	24.37	24.69	24.23	1.06M
August 11, 2025	24.44	24.37	24.37	24.89	23.92	1.67M
August 08, 2025	23.73	24.06	24.06	24.08	23.4	1.22M
August 07, 2025	23.65	23.62	23.62	24.15	23.55	1.19M
August 06, 2025	23.87	23.65	23.65	23.97	23.5	1.26M
August 05, 2025	23.37	23.74	23.74	23.85	23.3	1.26M
August 04, 2025	23.15	23.24	23.24	23.32	22.68	1.15M
August 01, 2025	22.38	23.01	23.01	23.06	22.23	1.47M
July 31, 2025	22.71	22.41	22.41	23.3	22.26	1.15M
July 30, 2025	22.8	22.71	22.71	22.89	22.34	1.08M
July 29, 2025	22.72	22.79	22.79	22.89	22.45	1.28M
July 28, 2025	22.54	22.71	22.71	22.95	22.35	1.75M
July 25, 2025	22.29	22.48	22.48	22.66	22.12	1.79M
July 24, 2025	22.32	22.29	22.29	22.47	22.13	1.16M
July 23, 2025	22.21	22.12	22.12	22.38	22.02	921,400
July 22, 2025	22.49	22.19	22.19	22.51	22.07	1.12M
July 21, 2025	22.26	22.47	22.47	22.61	22.26	1.75M
July 18, 2025	22.22	22.23	22.23	22.43	21.81	1.52M
July 17, 2025	22.85	22.2	22.2	22.96	22.04	2.16M
July 16, 2025	22.5	22.45	22.45	22.56	21.78	2.31M
July 15, 2025	22.58	22.09	22.09	22.58	21.63	2.31M
July 14, 2025	21.66	22.36	22.36	22.36	21.52	1.73M
July 11, 2025	21.76	21.58	21.58	21.8	21.2	940,888
July 10, 2025	21.7	21.76	21.64	21.9	21.45	1.08M
July 09, 2025	21.81	21.79	21.67	22.12	21.68	1.2M

Hangzhou Chuhuan Science & Technology Company Limited (001336.SZ) SHZ