Wuhan Zhongyuan Huadian Science & Technology Co.,Ltd. - 300018.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.71	10.79	10.79	11	10.64	19.05M
December 04, 2025	10.81	10.59	10.59	10.81	10.58	7.8M
December 03, 2025	10.88	10.72	10.72	10.93	10.63	11M
December 02, 2025	11.13	10.84	10.84	11.13	10.7	16.88M
December 01, 2025	10.98	11.15	11.15	11.27	10.9	15.42M
November 28, 2025	10.81	10.92	10.92	11.1	10.75	15.57M
November 27, 2025	10.72	10.8	10.8	11	10.72	12.21M
November 26, 2025	10.79	10.76	10.76	10.95	10.68	10.63M
November 25, 2025	10.86	10.81	10.81	10.98	10.75	13.32M
November 24, 2025	10.37	10.77	10.77	10.92	10.36	20.9M
November 21, 2025	10.68	10.37	10.37	10.82	10.29	17.46M
November 20, 2025	10.88	10.88	10.88	10.99	10.67	13.21M
November 19, 2025	11.16	10.82	10.82	11.23	10.81	16.83M
November 18, 2025	11.51	11.24	11.24	11.67	11.15	22.02M
November 17, 2025	10.82	11.43	11.43	11.54	10.78	33.28M
November 14, 2025	11.45	10.8	10.8	11.45	10.76	20.03M
November 13, 2025	11.06	11.16	11.16	11.33	10.9	21.62M
November 12, 2025	11.07	10.97	10.97	11.08	10.85	19.63M
November 11, 2025	11.2	11.02	11.02	11.39	10.9	24.6M
November 10, 2025	11.27	11.17	11.17	11.47	11.05	31.5M
November 07, 2025	11.45	11.05	11.05	11.56	11.04	34.71M
November 06, 2025	11.28	11.56	11.56	11.68	11.11	40.47M
November 05, 2025	11	11.29	11.29	11.48	10.9	39.87M
November 04, 2025	11.73	11.26	11.26	11.91	11.1	52.29M
November 03, 2025	12.16	11.79	11.79	12.9	10.57	68.92M
October 31, 2025	11.9	11.9	11.9	11.9	11.9	0
October 30, 2025	11.9	11.9	11.9	11.9	11.9	0
October 29, 2025	11.9	11.9	11.9	11.9	11.9	0
October 28, 2025	11.9	11.9	11.9	11.9	11.9	0
October 27, 2025	11.9	11.9	11.9	11.9	11.9	0
October 24, 2025	11.11	11.9	11.9	11.99	11.07	64.46M
October 23, 2025	11.1	10.96	10.96	11.2	10.58	30.79M
October 22, 2025	10.98	11.03	11.03	11.08	10.66	30.78M
October 21, 2025	10.61	10.93	10.93	10.95	10.45	34.72M
October 20, 2025	10.36	10.62	10.62	11.06	10.21	43.99M
October 17, 2025	10.34	10.05	10.05	10.55	9.92	35.62M
October 16, 2025	11.07	10.45	10.45	11.08	10.37	47.22M
October 15, 2025	10.6	11.15	11.15	11.19	10.55	57.65M
October 14, 2025	10.51	10.66	10.66	11.28	10.43	61.1M
October 13, 2025	9.38	10.42	10.42	10.66	9.3	60.29M
October 10, 2025	9.5	9.75	9.75	9.89	9.45	35.81M
October 09, 2025	9.17	9.57	9.57	9.69	9.11	39.28M
September 30, 2025	8.92	9.11	9.11	9.15	8.92	19.72M
September 29, 2025	9.13	8.95	8.95	9.14	8.88	23.91M
September 26, 2025	8.77	9.14	9.14	9.36	8.71	39.07M
September 25, 2025	8.71	8.77	8.77	8.92	8.65	24.38M
September 24, 2025	8.21	8.74	8.74	8.85	8.15	29.59M
September 23, 2025	8.41	8.25	8.25	8.49	8.09	13.73M
September 22, 2025	8.48	8.47	8.47	8.53	8.29	11.34M
September 19, 2025	8.39	8.42	8.42	8.47	8.34	10.09M
September 18, 2025	8.52	8.43	8.43	8.67	8.35	18.01M
September 17, 2025	8.41	8.55	8.55	8.56	8.32	14.7M
September 16, 2025	8.31	8.41	8.41	8.43	8.23	13.05M
September 15, 2025	8.25	8.31	8.31	8.39	8.25	9.1M
September 12, 2025	8.4	8.3	8.3	8.4	8.27	9.11M
September 11, 2025	8.19	8.36	8.36	8.37	8.1	10.53M
September 10, 2025	8.24	8.18	8.18	8.28	8.12	9.08M
September 09, 2025	8.41	8.23	8.23	8.42	8.21	12.41M
September 08, 2025	8.34	8.43	8.43	8.43	8.27	12.6M
September 05, 2025	8.2	8.34	8.34	8.34	8.15	13.66M

Wuhan Zhongyuan Huadian Science & Technology Co.,Ltd. (300018.SZ) SHZ