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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.18	16.58	16.58	16.79	16.06	189.95M
September 02, 2025	15.75	16	16	16.03	15.59	149.67M
September 01, 2025	15.36	15.59	15.59	15.62	15.15	149.7M
August 29, 2025	14.91	15.53	15.53	15.53	14.85	163.72M
August 28, 2025	14.58	14.79	14.79	14.8	14.37	136.15M
August 27, 2025	14.38	14.37	14.37	14.79	14.26	138.29M
August 26, 2025	13.98	14.27	14.27	14.58	13.97	139.75M
August 25, 2025	13.78	13.94	13.94	14.05	13.49	132.36M
August 22, 2025	14.1	13.91	13.91	14.24	13.82	122.22M
August 21, 2025	13.54	14.09	14.09	14.09	13.42	180.95M
August 20, 2025	13.3	13.42	13.42	13.44	13.13	103.52M
August 19, 2025	13.53	13.22	13.22	13.54	13.01	142.24M
August 18, 2025	13.51	13.58	13.58	13.97	13.41	132.43M
August 15, 2025	13.71	13.44	13.44	13.87	13.26	147.98M
August 14, 2025	14.04	13.73	13.73	14.25	13.69	116.62M
August 13, 2025	13.88	14.06	14.06	14.18	13.72	103.98M
August 12, 2025	13.7	13.8	13.8	13.87	13.53	100.95M
August 11, 2025	14.21	13.78	13.78	14.21	13.5	140.88M
August 08, 2025	14.4	14.12	14.12	14.66	13.95	132.56M

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