Shenzhen Changhong Technology Co., Ltd. - 300151.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.19	12.7	12.7	13.19	12.7	6.01M
September 25, 2025	13.09	12.99	12.99	13.36	12.97	7.63M
September 24, 2025	12.6	13.08	13.08	13.1	12.5	8.35M
September 23, 2025	13.08	12.69	12.69	13.1	12.34	10.74M
September 22, 2025	13.16	12.99	12.99	13.2	12.88	6.59M
September 19, 2025	13.54	13.11	13.11	13.54	13.11	8.52M
September 18, 2025	13.54	13.38	13.38	13.87	13.2	14.08M
September 17, 2025	13.37	13.73	13.73	13.95	13.25	14.85M
September 16, 2025	13.41	13.34	13.34	13.52	13.21	10.48M
September 15, 2025	13.4	13.45	13.45	13.62	13.4	7.12M
September 12, 2025	13.54	13.36	13.36	13.59	13.3	8.21M
September 11, 2025	13.3	13.53	13.53	13.57	13.22	7.96M
September 10, 2025	13.49	13.31	13.31	13.55	13.25	7.48M
September 09, 2025	13.72	13.47	13.47	13.85	13.43	8.41M
September 08, 2025	13.55	13.71	13.71	13.74	13.48	8.94M
September 05, 2025	13.35	13.55	13.55	13.64	13.25	8.31M
September 04, 2025	13.41	13.3	13.3	13.68	13.16	8.13M
September 03, 2025	13.85	13.4	13.4	13.98	13.39	8.53M
September 02, 2025	14.35	13.76	13.76	14.36	13.67	11.33M
September 01, 2025	14.14	14.25	14.25	14.54	14.13	9.8M
August 29, 2025	14.15	14.09	14.09	14.31	14	9.66M
August 28, 2025	14.35	14.25	14.25	14.55	13.78	14.37M
August 27, 2025	14.99	14.3	14.3	15.02	14.3	21.05M
August 26, 2025	15.03	14.96	14.96	15.12	14.91	14.34M
August 25, 2025	15.25	15.12	15.12	15.42	14.95	28.14M
August 22, 2025	14.6	15.26	15.26	15.74	14.24	46.32M
August 21, 2025	13.85	14.79	14.79	15.14	13.74	35.17M
August 20, 2025	13.95	13.89	13.89	13.96	13.68	12.24M
August 19, 2025	14.08	13.96	13.96	14.1	13.84	12.05M
August 18, 2025	14.19	14.08	14.08	14.32	14.01	14.05M
August 15, 2025	13.85	14.19	14.19	14.2	13.85	9.46M
August 14, 2025	14.36	13.82	13.82	14.45	13.78	12.48M
August 13, 2025	14.47	14.43	14.43	14.56	14.29	9.35M
August 12, 2025	14.09	14.4	14.4	14.54	14.09	14.57M
August 11, 2025	13.63	14.17	14.17	14.38	13.55	16.73M
August 08, 2025	13.67	13.56	13.56	13.75	13.51	7.3M
August 07, 2025	13.6	13.68	13.68	13.87	13.55	10.62M
August 06, 2025	13.64	13.64	13.64	13.72	13.56	6.79M
August 05, 2025	13.67	13.62	13.62	13.74	13.53	5.92M
August 04, 2025	13.5	13.67	13.67	13.72	13.41	8.55M
August 01, 2025	13.6	13.62	13.62	13.78	13.55	7.35M
July 31, 2025	13.75	13.65	13.65	13.98	13.55	11.19M
July 30, 2025	13.86	13.83	13.83	14.08	13.66	9.33M
July 29, 2025	13.88	13.92	13.92	13.95	13.75	8.07M
July 28, 2025	13.52	13.89	13.89	14.02	13.46	12.23M
July 25, 2025	13.53	13.54	13.54	13.68	13.46	8.58M
July 24, 2025	13.33	13.56	13.56	13.58	13.3	10.03M
July 23, 2025	13.52	13.35	13.35	13.64	13.34	9.79M
July 22, 2025	13.6	13.51	13.51	13.68	13.36	12.81M
July 21, 2025	13.2	13.72	13.72	13.78	13.15	16.19M
July 18, 2025	13.12	13.2	13.2	13.35	13.06	9.54M
July 17, 2025	13.18	13.11	13.11	13.2	13.01	10.23M
July 16, 2025	12.99	13.18	13.18	13.32	12.92	14.13M
July 15, 2025	12.93	13.02	13.02	13.06	12.81	11M
July 14, 2025	13.17	12.9	12.9	13.19	12.83	16.82M
July 11, 2025	12.34	13.07	13.07	13.24	12.24	24.81M
July 10, 2025	12.2	12.33	12.33	12.34	12.16	5.23M
July 09, 2025	12.34	12.23	12.23	12.38	12.2	5.15M
July 08, 2025	12.1	12.32	12.32	12.35	12.05	8.78M
July 07, 2025	12.08	12.07	12.07	12.17	12	4.36M

Shenzhen Changhong Technology Co., Ltd. (300151.SZ) SHZ