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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	12.12	13	13	13.16	11.97	61.71M
September 23, 2025	12.44	12.19	12.19	12.65	12.09	44.7M
September 22, 2025	12.46	12.44	12.44	12.63	12.24	30.52M
September 19, 2025	12.29	12.45	12.45	12.55	12.18	32.69M
September 18, 2025	12.3	12.36	12.36	12.86	12.22	52.02M
September 17, 2025	12.58	12.21	12.21	12.59	12.15	44.73M
September 16, 2025	12.56	12.61	12.61	12.65	12.31	40.21M
September 15, 2025	12.73	12.56	12.56	12.79	12.48	32.41M
September 12, 2025	12.69	12.74	12.74	12.95	12.61	30.21M
September 11, 2025	12.75	12.78	12.78	12.82	12.51	37.45M
September 10, 2025	12.46	12.76	12.76	13.29	12.36	82.58M
September 09, 2025	12.15	12.39	12.39	12.62	12.08	58.53M
September 08, 2025	11.79	12.06	12.06	12.15	11.66	45.56M
September 05, 2025	11.36	11.72	11.72	11.76	11.3	29.36M
September 04, 2025	11.64	11.36	11.36	11.76	11.16	26.45M
September 03, 2025	11.97	11.66	11.66	12.06	11.54	26.71M
September 02, 2025	12.12	11.88	11.88	12.13	11.76	34.53M
September 01, 2025	12.41	12.11	12.11	12.54	12.08	50.38M
August 29, 2025	12.09	12.03	12.03	12.29	11.87	50.02M
August 28, 2025	12.2	12.1	12.1	12.21	11.72	40.88M
August 27, 2025	12.2	12.11	12.11	12.65	12.09	46.35M
August 26, 2025	12.38	12.25	12.25	12.45	12.21	42.5M
August 25, 2025	12.66	12.46	12.46	12.79	12.38	50.61M
August 22, 2025	12.63	12.49	12.49	12.72	12.4	41.48M
August 21, 2025	13.1	12.62	12.62	13.15	12.56	43.3M
August 20, 2025	13.1	13.12	13.12	13.22	12.73	44.11M
August 19, 2025	13.35	13.18	13.18	13.5	12.93	61.1M
August 18, 2025	13.6	13.28	13.28	13.91	13.01	104.85M
August 15, 2025	12.12	13.35	13.35	13.35	11.93	96.88M
August 14, 2025	12.23	12.14	12.14	12.39	12	29.4M
August 13, 2025	11.97	12.19	12.19	12.25	11.89	37.58M
August 12, 2025	12.12	12	12	12.19	11.9	26.07M
August 11, 2025	12.26	12.14	12.14	12.28	11.93	38.92M
August 08, 2025	11.71	12.26	12.26	12.61	11.56	70.32M
August 07, 2025	12.17	11.75	11.75	12.28	11.68	45.66M
August 06, 2025	12.32	12.17	12.17	12.45	12.06	56.42M
August 05, 2025	12.11	12.39	12.39	12.6	12.11	90.88M
August 04, 2025	12.06	12.23	12.23	12.66	11.45	134.67M
August 01, 2025	11.58	11.9	11.9	12.06	11.39	123.44M
July 31, 2025	10.3	10.96	10.96	11.26	10.01	69.48M
July 30, 2025	10.41	10.24	10.24	10.48	10.18	10.09M
July 29, 2025	10.52	10.41	10.41	10.59	10.39	8.5M
July 28, 2025	10.7	10.52	10.52	10.76	10.48	10.39M
July 25, 2025	10.81	10.73	10.73	10.89	10.68	9.49M
July 24, 2025	10.84	10.79	10.79	10.92	10.74	9.23M
July 23, 2025	10.8	10.86	10.86	10.99	10.74	9.74M
July 22, 2025	10.86	10.84	10.84	10.9	10.71	7.27M
July 21, 2025	10.72	10.87	10.87	10.88	10.69	9.99M
July 18, 2025	10.51	10.72	10.72	10.82	10.42	10.96M
July 17, 2025	10.43	10.49	10.49	10.51	10.41	6.58M
July 16, 2025	10.44	10.42	10.42	10.55	10.41	7.25M
July 15, 2025	10.53	10.48	10.48	10.6	10.44	5.55M
July 14, 2025	10.64	10.56	10.56	10.69	10.41	11.19M
July 11, 2025	10.4	10.43	10.43	10.6	10.38	11.69M
July 10, 2025	10.35	10.4	10.4	10.45	10.3	5.41M
July 09, 2025	10.6	10.39	10.39	10.65	10.31	5.71M
July 08, 2025	10.32	10.39	10.39	10.44	10.31	5.81M

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