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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14.07	14.33	14.33	14.34	13.94	105.69M
August 06, 2025	14.33	14	14	14.38	13.85	157.9M
August 05, 2025	13.5	14.21	14.21	14.21	13.45	163.57M
August 04, 2025	12.94	13.53	13.53	13.53	12.88	176.3M
August 01, 2025	12.7	12.89	12.89	12.9	12.51	112.83M
July 31, 2025	12.75	12.71	12.71	12.99	12.64	108.61M
July 30, 2025	12.53	12.75	12.75	12.93	12.25	140.98M
July 29, 2025	12.4	12.42	12.42	12.48	12.11	101.2M
July 28, 2025	12.16	12.21	12.21	12.37	11.92	149.57M
July 25, 2025	12.95	12.54	12.54	13.06	12.35	123.2M
July 24, 2025	12.85	12.87	12.87	13.03	12.55	114.49M
July 23, 2025	12.48	12.85	12.85	12.89	12.3	156.94M
July 22, 2025	12.22	12.33	12.33	12.33	12.06	199.77M
July 21, 2025	11.47	11.74	11.74	11.74	11.46	119.81M
July 18, 2025	11.84	11.18	11.18	11.89	11.18	271.18M
July 17, 2025	12.26	11.77	11.77	12.29	11.74	253.05M
July 16, 2025	13.07	12.36	12.36	13.07	12.36	206.28M
July 15, 2025	12.77	13.01	13.01	13.18	12.44	185.14M
July 14, 2025	12.33	12.77	12.77	12.77	11.81	234.16M
July 11, 2025	12.22	12.16	12.16	12.65	12.02	289.21M
July 10, 2025	13.4	12.65	12.65	13.73	12.65	240.84M
July 09, 2025	12.86	13.32	13.32	13.32	12.7	132.86M
July 08, 2025	12.15	12.75	12.75	12.82	12.15	131.54M
July 07, 2025	11.92	12.25	12.25	12.25	11.78	124.62M

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