Hangzhou Zhongheng Electric Co., Ltd - 002364.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.43	33.76	33.76	34.74	33.66	38.61M
February 12, 2026	32.29	34.97	34.97	34.97	32.1	51.14M
February 11, 2026	31.97	31.79	31.79	32.97	31.71	21.32M
February 10, 2026	31.28	31.95	31.95	32.45	31.03	25.17M
February 09, 2026	30.35	31.43	31.43	32.14	29.74	36.11M
February 06, 2026	29.26	29.61	29.61	30.56	28.59	30.53M
February 05, 2026	32.48	29.76	29.76	32.71	29.76	42.4M
February 04, 2026	32.7	33.07	33.07	34.2	32.5	56.85M
February 03, 2026	30.29	32.74	32.74	32.74	29.5	57.06M
February 02, 2026	30.87	29.76	29.76	31.73	29.66	26.73M
January 30, 2026	33.26	31.4	31.4	33.76	30.81	42.59M
January 29, 2026	32.4	32.72	32.72	33.49	31.49	48.16M
January 28, 2026	31.3	32.4	32.4	32.46	31.28	47.35M
January 27, 2026	31.11	31.35	31.35	31.8	29.86	34.12M
January 26, 2026	31.05	31.29	31.29	32.28	30.38	45.18M
January 23, 2026	30.69	30.29	30.29	30.85	30.2	25.54M
January 22, 2026	31.14	30.65	30.65	32.06	30.26	28.96M
January 21, 2026	29.51	31.09	31.09	31.3	29.5	35.23M
January 20, 2026	31.42	29.88	29.88	31.44	29.64	41.36M
January 19, 2026	30.78	31.55	31.55	32.3	30.51	35.66M
January 16, 2026	32.9	31.43	31.43	33.34	31.32	43.96M
January 15, 2026	34	32.34	32.34	34.08	31.72	65.37M
January 14, 2026	33.34	35.06	35.06	36.39	32.09	84.91M
January 13, 2026	32.65	33.09	33.09	34.49	32.33	72.49M
January 12, 2026	33.25	32.97	32.97	34.77	32.66	94.83M
January 09, 2026	29.98	31.62	31.62	32.2	29.13	91.45M
January 08, 2026	29.77	29.27	29.27	30.65	28.77	68.87M
January 07, 2026	27.19	29.1	29.1	29.72	27.05	77.51M
January 06, 2026	26.6	27.5	27.5	27.88	26.32	54.96M
January 05, 2026	26.45	26.63	26.63	27.18	25.9	38.49M
December 31, 2025	26.38	26.44	26.44	27.01	26.21	30.21M
December 30, 2025	26.1	26.4	26.4	26.66	25.92	28.67M
December 29, 2025	26.79	26.39	26.39	27.06	26.26	25.15M
December 26, 2025	27.01	26.92	26.92	27.3	26.52	40.73M
December 25, 2025	27.54	27.01	27.01	27.54	26.5	63.11M
December 24, 2025	25.15	27.67	27.67	27.67	25.08	54.73M
December 23, 2025	24.64	25.15	25.15	25.42	24.2	31.31M
December 22, 2025	23.36	24.65	24.65	24.96	23.31	46.13M
December 19, 2025	24.41	23.28	23.28	25.19	23.16	35.58M
December 18, 2025	24.02	23.2	23.2	24.1	23.2	24.58M
December 17, 2025	23.65	24.4	24.4	24.68	23.41	23.07M
December 16, 2025	24.6	23.68	23.68	24.66	23.33	21.08M
December 15, 2025	25.1	24.59	24.59	25.48	24.52	24.48M
December 12, 2025	24.29	25.33	25.33	25.58	24.2	39.24M
December 11, 2025	25.66	24.32	24.32	25.88	24.27	27.85M
December 10, 2025	25.02	25.56	25.56	25.6	23.9	48.55M
December 09, 2025	24.75	24.97	24.97	25.91	24.71	40.35M
December 08, 2025	23.77	24.38	24.38	24.6	23.77	25.09M
December 05, 2025	23.5	23.71	23.71	23.86	23.06	16.45M
December 04, 2025	23.58	23.53	23.53	23.67	23.1	13.98M
December 03, 2025	23.45	23.53	23.53	24.2	23.4	20.65M
December 02, 2025	23.69	23.48	23.48	23.9	23.31	12.14M
December 01, 2025	23.65	23.72	23.72	23.97	23.45	13.29M
November 28, 2025	23.58	23.77	23.77	24.13	23.48	16.69M
November 27, 2025	23.8	23.53	23.53	24.27	23.42	19.28M
November 26, 2025	24.05	23.89	23.89	24.46	23.72	36.75M
November 25, 2025	22.7	24.16	24.16	24.4	22.69	49.7M
November 24, 2025	21.61	22.69	22.69	23	21.46	32.02M
November 21, 2025	22.11	21.51	21.51	22.26	21.48	20.94M
November 20, 2025	22.96	22.53	22.53	23.2	22.33	17.37M

Hangzhou Zhongheng Electric Co., Ltd (002364.SZ) SHZ