Zhejiang Century Huatong Group Co.,Ltd - 002602.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18	17.31	17.31	18	17.05	81.29M
December 03, 2025	18.08	17.1	17.1	18.4	16.9	246.8M
December 02, 2025	18.58	18.07	18.07	18.66	17.95	139.74M
December 01, 2025	17.86	18.58	18.58	18.74	17.68	161.04M
November 28, 2025	18	17.99	17.99	18.23	17.69	129.59M
November 27, 2025	18.35	18.09	18.09	18.75	18.02	139.44M
November 26, 2025	18.05	18.25	18.25	18.59	17.93	191.4M
November 25, 2025	17.19	18.04	18.04	18.17	17.19	245.99M
November 24, 2025	16.85	16.83	16.83	17.09	16	181.09M
November 21, 2025	16.7	16.53	16.53	17.42	16.49	145.51M
November 20, 2025	16.71	17.13	17.13	17.5	16.67	162.81M
November 19, 2025	16.37	16.78	16.78	17.06	16.33	173.92M
November 18, 2025	16.32	16.37	16.37	16.7	16.24	189.54M
November 17, 2025	17.57	16.47	16.47	17.57	16.32	404.8M
November 14, 2025	18.01	18.13	18.13	18.99	17.93	249.85M
November 13, 2025	18.79	19.17	19.17	19.49	18.52	342.87M
November 12, 2025	17.68	18.51	18.51	19.37	17.61	461M
November 11, 2025	17.61	17.61	17.61	17.61	17.61	0
November 10, 2025	18.14	17.61	17.61	18.24	17.58	117.43M
November 07, 2025	18.01	18.29	18.29	18.36	17.66	99.53M
November 06, 2025	18.25	17.93	17.93	18.44	17.5	130.23M
November 05, 2025	18.5	18.16	18.16	18.57	17.82	112.95M
November 04, 2025	18.77	18.67	18.67	19.2	18.33	151.94M
November 03, 2025	17.83	18.45	18.45	18.45	17.61	135.84M
October 31, 2025	18.19	17.57	17.57	18.19	17.2	168.05M
October 30, 2025	19.51	17.32	17.32	19.51	17.31	207.09M
October 29, 2025	16.96	18.22	18.22	18.68	16.95	208.55M
October 28, 2025	17.95	17.83	17.83	18.2	17.83	85.27M
October 27, 2025	19.76	18.77	18.77	19.76	18.77	168.18M
October 24, 2025	19.51	19.76	19.76	20.35	19.47	124.94M
October 23, 2025	19.1	19.51	19.51	19.59	18.71	131.1M
October 22, 2025	18.75	19.1	19.1	19.1	18.61	175.15M
October 21, 2025	17.5	18.19	18.19	18.19	17.2	141.49M
October 20, 2025	18.37	17.32	17.32	18.5	17.31	227.14M
October 17, 2025	18.98	18.22	18.22	19.17	18.22	150.69M
October 16, 2025	19.2	19.18	19.18	19.6	18.91	96.57M
October 15, 2025	19.53	19.15	19.15	19.66	18.56	211.07M
October 14, 2025	20.13	19.54	19.54	20.47	19.48	123.88M
October 13, 2025	19.4	19.88	19.88	20.41	19.38	125.09M
October 10, 2025	20.91	20.1	20.1	21.07	19.9	127.85M
October 09, 2025	20.71	20.9	20.9	21.39	20.1	157.64M
September 30, 2025	21.04	20.71	20.71	21.32	20.6	123.17M
September 29, 2025	21.98	21.13	21.13	22.05	21	151.4M
September 26, 2025	21.99	21.58	21.58	22.49	21.1	204.28M
September 25, 2025	20.95	21.97	21.97	21.97	20.82	139.01M
September 24, 2025	20.6	20.92	20.92	21.24	20.17	141.4M
September 23, 2025	20.1	20.6	20.6	20.6	19.75	160.26M
September 22, 2025	19.26	19.81	19.81	19.81	18.95	149.5M
September 19, 2025	19.25	18.87	18.87	19.42	18.52	157.3M
September 18, 2025	19.9	19.3	19.3	19.99	19.2	149.05M
September 17, 2025	19.85	19.85	19.85	20.13	18.9	194.45M
September 16, 2025	20.41	19.72	19.72	20.76	19.6	226.06M
September 15, 2025	19	20.1	20.1	20.1	18.9	148.61M
September 12, 2025	18.6	19.14	19.14	19.14	17.86	179.41M
September 11, 2025	18.86	18.54	18.54	19.36	18.2	181.39M
September 10, 2025	18.35	18.86	18.86	19.12	17.7	169.46M
September 09, 2025	17.6	18.22	18.22	18.22	17.31	159.55M
September 08, 2025	16.74	17.37	17.37	17.37	16.68	158.7M
September 05, 2025	15.53	16.54	16.54	16.54	15.26	168.17M
September 04, 2025	16.65	15.75	15.75	16.82	15.75	197.02M

Zhejiang Century Huatong Group Co.,Ltd (002602.SZ) SHZ