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

15.04

+0.36(+2.45%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	14.67	15.04	15.04	15.4	14.37	38.68M
April 02, 2026	14.36	14.68	14.68	14.85	14.14	26.9M
April 01, 2026	14.09	14.51	14.51	14.62	14.05	38.91M
March 31, 2026	14.68	13.9	13.9	14.72	13.85	33.99M
March 30, 2026	14.59	14.65	14.65	14.78	14.15	38.26M
March 27, 2026	13.61	14.82	14.82	15.01	13.36	61.07M
March 26, 2026	13.16	13.91	13.91	14.07	13.07	53.26M
March 25, 2026	12.67	13.1	13.1	13.4	12.67	32.35M
March 24, 2026	12.75	12.57	12.57	13	12.3	22.47M
March 23, 2026	13.26	12.61	12.61	13.4	12.51	30.28M
March 20, 2026	13.92	13.42	13.42	14.18	13.42	36M
March 19, 2026	13.48	13.26	13.26	13.55	13.21	20.67M
March 18, 2026	13.42	13.85	13.85	13.92	13.03	27.6M
March 17, 2026	14.34	13.43	13.43	14.51	13.4	34.11M
March 16, 2026	14.15	14.32	14.32	14.48	13.71	43.97M
March 13, 2026	13.5	14.29	14.29	14.58	13.4	50.99M
March 12, 2026	13.82	13.57	13.57	14.5	13.5	32.93M
March 11, 2026	13.71	13.87	13.87	13.97	13.57	25.28M
March 10, 2026	13.95	13.71	13.71	13.95	13.57	9.79M
March 09, 2026	13.89	13.53	13.53	13.95	13.1	30.9M
March 06, 2026	13.95	14.07	14.07	14.32	13.79	18.14M
March 05, 2026	14.52	13.99	13.99	14.58	13.9	23.75M
March 04, 2026	14.18	14.42	14.42	14.88	13.95	22.51M
March 03, 2026	14.47	14.35	14.35	15.07	14.27	38.97M
March 02, 2026	14.57	14.47	14.47	14.74	14.25	25.58M
February 27, 2026	14.18	14.71	14.71	14.81	14.17	26.78M
February 26, 2026	14.51	14.35	14.35	14.58	14.24	21.2M
February 25, 2026	14.34	14.51	14.51	14.8	14.3	25.42M
February 24, 2026	14.31	14.33	14.33	14.44	13.83	28.79M
February 13, 2026	14.14	14.12	0	14.62	13.85	32.87M
February 12, 2026	13.84	14.23	0	14.6	13.76	29.56M
February 11, 2026	13.36	13.91	0	13.94	13.31	34.8M
February 10, 2026	13.31	13.4	0	13.58	13.21	21.35M
February 09, 2026	13.21	13.31	0	13.43	13.04	27.8M
February 06, 2026	13.04	13.01	0	13.26	12.74	23.19M
February 05, 2026	13.4	13.23	0	13.47	13.06	25.56M
February 04, 2026	13.92	13.53	0	13.95	13.28	37.79M
February 03, 2026	13.69	13.8	0	13.88	13.27	39.27M
February 02, 2026	14.25	13.49	0	14.39	13.48	51.78M
January 30, 2026	15.2	14.61	0	15.33	14.32	56.82M
January 29, 2026	15.77	15.43	0	16.01	15.1	62.44M
January 28, 2026	15.11	15.67	0	15.92	14.93	60.83M
January 27, 2026	15.18	15.2	0	15.37	14.65	41.78M
January 26, 2026	15.33	15.4	0	15.78	15.01	62.83M
January 23, 2026	14.94	15.14	0	15.26	14.78	39.39M
January 22, 2026	15.2	14.94	0	15.49	14.85	40.14M
January 21, 2026	15.2	15.33	0	15.51	14.9	37.02M
January 20, 2026	14.98	15.4	0	15.51	14.39	57.55M
January 19, 2026	15.07	15.11	0	15.2	14.51	47.27M
January 16, 2026	15.5	15.17	0	16.08	15.1	60.79M
January 15, 2026	15.76	15.45	0	16.15	15.21	68.75M
January 14, 2026	15.37	15.74	0	16.49	15.34	111.17M
January 13, 2026	14.6	15.26	0	15.85	14.56	109.57M
January 12, 2026	14.5	14.41	0	14.79	14.01	108.79M
January 09, 2026	12.81	14.05	0	14.05	12.77	61.62M
January 08, 2026	12.8	12.77	0	13.09	12.61	25.97M
January 07, 2026	13.11	12.97	0	13.23	12.93	32.63M
January 06, 2026	12.86	13.13	0	13.14	12.68	34.97M
January 05, 2026	12.7	12.81	0	12.87	12.42	30.83M
December 31, 2025	13.12	12.66	0	13.18	12.6	33.52M