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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.14	14.12	14.12	14.62	13.85	32.87M
February 12, 2026	13.84	14.23	14.23	14.6	13.76	29.56M
February 11, 2026	13.36	13.91	13.91	13.94	13.31	34.8M
February 10, 2026	13.31	13.4	13.4	13.58	13.21	21.35M
February 09, 2026	13.21	13.31	13.31	13.43	13.04	27.7M
February 06, 2026	13.04	13.01	13.01	13.26	12.74	23.19M
February 05, 2026	13.4	13.23	13.23	13.47	13.06	25.56M
February 04, 2026	13.92	13.53	13.53	13.95	13.28	37.79M
February 03, 2026	13.69	13.8	13.8	13.88	13.27	39.27M
February 02, 2026	14.25	13.49	13.49	14.39	13.48	51.78M
January 30, 2026	15.2	14.61	14.61	15.33	14.32	56.82M
January 29, 2026	15.77	15.43	15.43	16.01	15.1	62.44M
January 28, 2026	15.11	15.67	15.67	15.92	14.93	60.83M
January 27, 2026	15.18	15.2	15.2	15.37	14.65	41.78M
January 26, 2026	15.33	15.4	15.4	15.78	15.01	62.83M
January 23, 2026	14.94	15.14	15.14	15.26	14.78	39.39M
January 22, 2026	15.2	14.94	14.94	15.49	14.85	40.14M
January 21, 2026	15.2	15.33	15.33	15.51	14.9	37.02M
January 20, 2026	14.98	15.4	15.4	15.51	14.39	57.55M
January 19, 2026	15.07	15.11	15.11	15.2	14.51	47.27M
January 16, 2026	15.5	15.17	15.17	16.08	15.1	60.79M
January 15, 2026	15.76	15.45	15.45	16.15	15.21	68.75M
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

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