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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.23	12.05	12.05	12.35	11.94	25.36M
October 17, 2025	12.48	12.18	12.18	12.69	12.13	34.46M
October 16, 2025	12.91	12.48	12.48	12.93	12.35	40.66M
October 15, 2025	13.08	12.93	12.93	13.33	12.86	41.11M
October 14, 2025	13.38	13.22	13.22	13.64	12.96	48.07M
October 13, 2025	12.98	13.13	13.13	13.2	12.8	43.29M
October 10, 2025	13.3	13.47	13.47	13.62	13.1	40.12M
October 09, 2025	13.21	13.3	13.3	13.55	13.09	53.28M
September 30, 2025	13.45	13	13	13.46	12.86	37.93M
September 29, 2025	12.98	13.25	13.25	13.37	12.76	56.87M
September 26, 2025	12.92	12.88	12.88	13.04	12.7	33.78M
September 25, 2025	13.22	12.87	12.87	13.23	12.8	38.9M

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