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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	12.31	12.44	12.44	12.53	12.17	18.08M
January 14, 2026	12.71	12.31	12.31	12.9	12.15	30.78M
January 13, 2026	12.4	12.7	12.62	12.87	12.1	34.47M
January 12, 2026	13.1	12.53	12.53	13.1	12.4	50.42M
January 09, 2026	12.4	13.15	13.15	13.33	12.28	38.87M
January 08, 2026	12.09	12.27	12.27	12.47	12.09	26.22M
January 07, 2026	11.72	12.3	12.3	12.5	11.61	41.84M
January 06, 2026	11.67	11.59	11.59	11.76	11.47	21.85M
January 05, 2026	11	11.69	11.69	11.98	11	35.81M
December 31, 2025	11.21	11	11	11.25	10.96	12.48M
December 30, 2025	11.05	11.15	11.15	11.28	10.92	14.92M
December 29, 2025	10.96	11.03	11.03	11.18	10.82	11.45M
December 26, 2025	11.23	10.97	10.97	11.23	10.83	14.81M
December 25, 2025	11.03	11.13	11.13	11.29	10.9	17.32M
December 24, 2025	10.49	11	11	11.06	10.45	22.05M
December 23, 2025	10.57	10.41	10.41	10.61	10.37	8.98M
December 22, 2025	10.6	10.59	10.59	10.78	10.56	11.78M
December 19, 2025	10.5	10.64	10.64	10.78	10.5	10.87M
December 18, 2025	10.49	10.46	10.46	10.64	10.4	8.68M
December 17, 2025	10.46	10.56	10.56	10.61	10.23	16.55M
December 16, 2025	10.69	10.35	10.35	10.7	10.32	16M
December 15, 2025	10.71	10.7	10.7	10.92	10.68	10.68M
December 12, 2025	10.75	10.71	10.71	10.91	10.69	10.28M
December 11, 2025	10.96	10.71	10.71	11.14	10.69	14.68M
December 10, 2025	10.81	10.95	10.95	10.98	10.68	11.07M
December 09, 2025	10.7	10.8	10.8	10.97	10.68	9.28M
December 08, 2025	10.86	10.75	10.75	10.95	10.69	12.95M
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

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