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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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