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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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