Zhonghang Electronic Measuring Instruments Co.,Ltd - 300114.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2025	72.18	72.18	72.18	72.18	72.18	0
February 14, 2025	71.89	72.18	72.18	73.98	71.07	16.58M
February 13, 2025	70.93	72.3	72.3	73.37	70.11	19.82M
February 12, 2025	69.5	70.7	70.7	70.75	69.43	10.25M
February 11, 2025	71.01	70	70	71.8	69.74	10.43M
February 10, 2025	70.12	70.9	70.9	71.95	69.93	13.2M
February 07, 2025	69.86	70.11	70.11	71.09	68.8	15.47M
February 06, 2025	65.88	69.86	69.86	70	65.3	17.41M
February 05, 2025	66.4	65.57	65.57	66.52	64.5	8.73M
January 27, 2025	68.53	66	66	68.99	65.82	10.05M
January 24, 2025	68	68.53	68.53	69.69	67.36	9.93M
January 23, 2025	70.34	67.96	67.96	71.38	67.9	12.89M
January 22, 2025	71.71	70.26	70.26	71.71	69.2	9.29M
January 21, 2025	72.8	71.8	71.8	72.86	70.2	11.7M
January 20, 2025	70.13	72.24	72.24	73.31	70.05	16.25M
January 17, 2025	66.62	69.4	69.4	71.52	65.89	18.8M
January 16, 2025	66.93	66.15	66.15	67.56	65.98	8.32M
January 15, 2025	67.37	66.58	66.58	67.9	66.41	8.19M
January 14, 2025	64.61	67.68	67.68	67.68	64.53	13.82M
January 13, 2025	67	64.72	64.72	67.87	64.58	9.68M
January 10, 2025	66.95	65.93	65.93	68.55	65.91	11.99M
January 09, 2025	64.03	68.06	68.06	69.6	64.03	18.77M
January 08, 2025	64.94	65	65	65.88	62.56	13.01M
January 07, 2025	64	65.45	65.45	66.3	63.63	15.6M
January 06, 2025	62.53	62.01	62.01	64.38	61.45	11.91M
January 03, 2025	66.9	63.66	63.66	67.87	63.65	15.99M
January 02, 2025	71.01	67.24	67.24	71.48	66.75	17.04M
December 31, 2024	73.25	71.78	71.78	74	71.08	18.47M
December 30, 2024	78	74.15	74.15	78.99	73.81	25.85M
December 27, 2024	81.3	77.4	77.4	83.8	76.7	42.09M
December 26, 2024	72.51	73.08	73.08	75.26	71.48	18.5M
December 25, 2024	71.09	72.96	72.96	74.25	70.61	27.08M
December 24, 2024	75.29	69.35	69.35	77.56	65	20.84M
December 23, 2024	76.73	75.59	75.59	77.48	75.37	17.81M
December 20, 2024	74	77.56	77.56	78.5	74	24.97M
December 19, 2024	73	74.22	74.22	75	71.9	16.56M
December 18, 2024	72.74	74.59	74.59	77.52	72.11	25.67M
December 17, 2024	70	70.68	70.68	73.26	70	15.59M
December 16, 2024	71.19	69.22	69.22	71.47	69.2	10.86M
December 13, 2024	71.4	71.77	71.77	72.9	70.32	18.76M
December 12, 2024	68.71	72.5	72.5	72.7	68.68	27.1M
December 11, 2024	67	68.71	68.71	68.79	66.9	10.55M
December 10, 2024	69.31	67.58	67.58	69.36	67.5	12.03M
December 09, 2024	68.09	67.02	67.02	68.3	66.55	11.64M
December 06, 2024	67.29	68.8	68.8	69.3	67.2	14.38M
December 05, 2024	67.61	67.62	67.62	68.5	66.88	10.74M
December 04, 2024	67.23	67.55	67.55	68.97	66.96	11.51M
December 03, 2024	68.68	67.82	67.82	68.77	66.9	12.19M
December 02, 2024	68.14	68.8	68.8	69	67.61	15.27M
November 29, 2024	66.5	68.8	68.8	69.3	65.74	17.54M
November 28, 2024	68	67.2	67.2	68.99	66.9	14.47M
November 27, 2024	65.03	68.54	68.54	69.08	63.63	25.34M
November 26, 2024	64.64	64.1	64.1	65.48	64.1	10.76M
November 25, 2024	66.4	64.64	64.64	67.45	63.22	20.81M
November 22, 2024	69.89	67.35	67.35	71.08	67.16	20.55M
November 21, 2024	70.58	69.72	69.72	70.58	69	13.13M
November 20, 2024	69	70.63	70.63	70.82	67.99	19.28M
November 19, 2024	67.9	69.2	69.2	69.38	66.42	19.86M
November 18, 2024	72.4	68.25	68.25	73	67.51	24.07M
November 15, 2024	77.49	72.4	72.4	77.77	72.4	29.32M

Zhonghang Electronic Measuring Instruments Co.,Ltd (300114.SZ) SHZ