Zhe Jiang Hai Liang Co., Ltd - 002203.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.37	15.74	15.74	16.49	15.34	111.17M
January 13, 2026	14.6	15.26	15.26	15.85	14.56	109.57M
January 12, 2026	14.5	14.41	14.41	14.79	14.01	108.79M
January 09, 2026	12.81	14.05	14.05	14.05	12.77	61.62M
January 08, 2026	12.8	12.77	12.77	13.09	12.61	25.97M
January 07, 2026	13.11	12.97	12.97	13.23	12.93	32.63M
January 06, 2026	12.86	13.13	13.13	13.14	12.68	34.97M
January 05, 2026	12.7	12.81	12.81	12.87	12.42	30.83M
December 31, 2025	13.12	12.66	12.66	13.18	12.6	33.52M
December 30, 2025	12.37	13.25	13.25	13.25	12.3	35.92M
December 29, 2025	12.51	12.57	12.57	12.72	12.42	25.06M
December 26, 2025	12.31	12.53	12.53	12.59	12.3	22.86M
December 25, 2025	12.4	12.31	12.31	12.51	12.24	15.13M
December 24, 2025	12.57	12.47	12.47	12.62	12.31	19.88M
December 23, 2025	12.43	12.46	12.46	12.55	12.28	26.42M
December 22, 2025	11.85	12.4	12.4	12.66	11.85	36.46M
December 19, 2025	11.6	11.78	11.78	11.84	11.49	10.83M
December 18, 2025	11.47	11.61	11.61	11.8	11.45	11.19M
December 17, 2025	11.25	11.56	11.56	11.6	11.17	12.34M
December 16, 2025	11.39	11.25	11.25	11.43	11.07	16.58M
December 15, 2025	11.9	11.42	11.42	11.93	11.39	23.05M
December 12, 2025	11.76	11.98	11.98	12.18	11.76	22.02M
December 11, 2025	11.7	11.73	11.73	12.05	11.56	28.89M
December 10, 2025	11.67	11.61	11.61	11.84	11.55	11.57M
December 09, 2025	11.76	11.72	11.72	11.87	11.54	17.65M
December 08, 2025	11.83	11.8	11.8	11.88	11.62	17.46M
December 05, 2025	11.94	11.83	11.83	11.94	11.71	16.38M
December 04, 2025	12.49	11.77	11.77	12.49	11.73	16.06M
December 03, 2025	12	11.81	11.81	12.12	11.75	18.32M
December 02, 2025	12.22	11.99	11.99	12.29	11.88	30.87M
December 01, 2025	12.64	12.31	12.31	12.64	12.26	26.03M
November 28, 2025	12.49	12.46	12.46	12.65	12.31	25.19M
November 27, 2025	12.48	12.53	12.53	12.7	12.44	22.74M
November 26, 2025	12.48	12.47	12.47	12.75	12.3	40.39M
November 25, 2025	12.39	12.44	12.44	12.58	12.16	43.96M
November 24, 2025	11.55	12.04	12.04	12.12	11.5	52.08M
November 21, 2025	11.38	11.59	11.59	12.15	11.35	56.88M
November 20, 2025	11.34	11.51	11.51	11.73	11.26	41.32M
November 19, 2025	11.45	11.33	11.33	11.55	11.16	35.08M
November 18, 2025	11.45	11.44	11.44	11.49	11.22	29.02M
November 17, 2025	11.6	11.43	11.43	11.82	11.36	37.12M
November 14, 2025	11.28	11.57	11.57	11.93	11.21	39.09M
November 13, 2025	11.2	11.38	11.38	11.53	11.2	35.5M
November 12, 2025	10.83	11.18	11.18	11.46	10.73	48.5M
November 11, 2025	10.89	10.81	10.81	10.95	10.74	18.75M
November 10, 2025	10.99	10.88	10.88	11.07	10.8	26.22M
November 07, 2025	10.9	10.95	10.95	11.05	10.78	25.32M
November 06, 2025	10.8	10.92	10.92	10.95	10.8	20.74M
November 05, 2025	10.7	10.83	10.83	10.86	10.63	23.55M
November 04, 2025	10.9	10.78	10.78	10.98	10.72	33.09M
November 03, 2025	11.46	10.95	10.95	11.55	10.69	65.7M
October 31, 2025	11.59	11.51	11.51	11.74	11.29	47.98M
October 30, 2025	11.95	11.99	11.99	12.13	11.81	27.52M
October 29, 2025	12.14	12.03	12.03	12.14	11.8	19.08M
October 28, 2025	11.93	11.89	11.79	12.09	11.83	19.63M
October 27, 2025	12.25	12.04	11.94	12.3	12	27.19M
October 24, 2025	12.14	12.1	12	12.26	11.97	19M
October 23, 2025	12.22	12.04	11.94	12.23	11.83	25.03M
October 22, 2025	12.07	12.25	12.15	12.38	11.93	17.83M
October 21, 2025	12.08	12.15	12.15	12.36	12	23.54M

Zhe Jiang Hai Liang Co., Ltd (002203.SZ) SHZ