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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.5	12.39	12.39	12.55	12.28	9.98M
February 12, 2026	12.39	12.58	12.58	12.7	12.29	12.94M
February 11, 2026	12.26	12.39	12.39	12.51	12.2	10.79M
February 10, 2026	12.25	12.32	12.32	12.56	12.2	10.17M
February 09, 2026	12.18	12.29	12.29	12.33	11.92	12.6M
February 06, 2026	11.65	12	12	12.19	11.58	13.33M
February 05, 2026	12.04	11.72	11.72	12.11	11.65	12.28M
February 04, 2026	12.13	12.12	12.12	12.41	11.94	13.51M
February 03, 2026	11.86	12.11	12.11	12.13	11.7	13.83M
February 02, 2026	11.94	11.86	11.86	12.19	11.71	19.56M
January 30, 2026	11.77	11.8	11.8	11.91	11.41	15.37M
January 29, 2026	12.57	11.84	11.84	12.57	11.75	25.54M
January 28, 2026	12.59	12.56	12.56	12.77	12.47	9.9M
January 27, 2026	12.71	12.65	12.65	12.8	12.3	17.17M
January 26, 2026	12.99	12.81	12.81	13.1	12.73	21.06M
January 23, 2026	13.15	12.99	12.99	13.55	12.86	38.43M
January 22, 2026	12.7	12.81	12.81	12.94	12.7	12.86M
January 21, 2026	12.58	12.82	12.82	12.89	12.42	17.61M
January 20, 2026	12.99	12.82	12.82	13.25	12.62	28.78M
January 19, 2026	12.5	12.8	12.8	12.97	12.5	25.49M
January 16, 2026	12.9	12.49	12.49	13	12.42	22.64M
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

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