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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19	19.21	19.21	19.35	18.95	89.46M
February 12, 2026	19.4	19.15	19.15	19.74	19.11	95.47M
February 11, 2026	19.14	19.24	19.24	19.41	18.94	110.86M
February 10, 2026	19.28	19.04	19.04	19.44	18.85	124.27M
February 09, 2026	20	19.28	19.28	20.08	19.08	149.66M
February 06, 2026	19.21	19.8	19.8	19.95	18.88	157.16M
February 05, 2026	19.3	19.42	19.42	19.8	19.11	113.04M
February 04, 2026	20.15	19.53	19.53	20.44	19.25	229.64M
February 03, 2026	20.09	20.38	20.38	20.42	18	464.99M
February 02, 2026	19.59	19.85	19.85	20.5	19.53	252.08M
January 30, 2026	19.81	19.76	19.76	20.47	19.55	298.73M
January 29, 2026	18.64	18.86	18.86	19.22	18.5	124.37M
January 28, 2026	18.86	18.69	18.69	18.98	18.56	103.8M
January 27, 2026	19.2	18.95	18.95	19.29	18.58	140.25M
January 26, 2026	19.38	19.01	19.01	19.65	18.94	137.77M
January 23, 2026	20.19	19.52	19.52	20.19	19.45	154.07M
January 22, 2026	20.01	20.19	20.19	20.45	19.79	132.95M
January 21, 2026	20.44	20	20	20.54	19.95	127.36M
January 20, 2026	20.3	20.44	20.44	20.88	19.4	220.32M
January 19, 2026	19.26	20	20	20.16	19.22	149.98M
January 16, 2026	19.81	19.45	19.45	19.85	19.21	132.88M
January 15, 2026	19.41	19.83	19.83	19.9	19.17	151.2M
January 14, 2026	19.56	19.3	19.3	19.98	19.11	232.75M
January 13, 2026	19.6	19.66	19.66	20.32	19.56	248.93M
January 12, 2026	20.1	19.38	19.38	20.68	19.37	302.49M
January 09, 2026	19.06	19.78	19.78	19.85	18.75	195.61M
January 08, 2026	18.32	19.06	19.06	19.66	18.3	216.32M
January 07, 2026	18.4	18.31	18.31	18.77	18.1	129.6M
January 06, 2026	18.45	18.4	18.4	18.54	18.1	166.96M
January 05, 2026	17.51	18.45	18.45	18.58	17.46	272.81M
December 31, 2025	17.61	17.06	17.06	17.66	17	104.74M
December 30, 2025	17.41	17.47	17.47	17.81	17.38	105.75M
December 29, 2025	16.93	17.56	17.56	17.9	16.89	196.77M
December 26, 2025	17.33	17.12	17.12	17.4	16.89	118.83M
December 25, 2025	16.98	17.33	17.33	17.38	16.82	104.42M
December 24, 2025	17.57	17.01	17.01	17.65	16.85	149.88M
December 23, 2025	17.34	17.46	17.46	17.73	17.23	104.46M
December 22, 2025	17.51	17.4	17.4	17.74	17.24	130.68M
December 19, 2025	16.85	17.38	17.38	17.5	16.57	151.83M
December 18, 2025	16.61	16.75	16.75	17.18	16.45	98.32M
December 17, 2025	16.24	16.73	16.73	16.88	16.04	133.96M
December 16, 2025	16.33	16.4	16.4	16.51	16.02	124.03M
December 15, 2025	17.03	16.35	16.35	17.14	16.29	160.96M
December 12, 2025	17	17.2	17.2	17.33	16.72	95.37M
December 11, 2025	17.69	17.03	17.03	17.69	17.02	135.66M
December 10, 2025	17.01	17.57	17.57	17.65	16.78	164.07M
December 09, 2025	16.74	17.09	17.09	17.44	16.55	148.32M
December 08, 2025	16.92	16.84	16.84	17.16	16.6	122.06M
December 05, 2025	17.26	16.83	16.83	17.26	16.63	172.16M
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

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