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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.12	17.33	17.33	17.77	17	13.29M
February 12, 2026	17.2	17.2	17.2	17.48	16.96	10.24M
February 11, 2026	16.84	17.13	17.13	17.39	16.84	10.98M
February 10, 2026	17.11	16.83	16.83	17.12	16.76	7.8M
February 09, 2026	16.5	17	17	17.59	16.49	18.43M
February 06, 2026	16.28	16.18	16.18	16.5	16	6.08M
February 05, 2026	16.58	16.36	16.36	16.59	16.23	6.09M
February 04, 2026	16.87	16.63	16.63	16.93	16.41	7.43M
February 03, 2026	16.25	16.87	16.87	16.89	16.2	12.03M
February 02, 2026	16.41	16	16	16.69	15.96	8.87M
January 30, 2026	16.72	16.55	16.55	16.87	16.12	10.96M
January 29, 2026	17.1	16.83	16.83	17.35	16.64	10.05M
January 28, 2026	17.53	17.13	17.13	17.67	17.03	12.2M
January 27, 2026	16.88	17.55	17.55	17.92	16.03	26.3M
January 26, 2026	17.51	16.92	16.92	17.69	16.8	14.55M
January 23, 2026	17.02	17.4	17.4	17.54	16.95	15.75M
January 22, 2026	17.3	16.94	16.94	17.39	16.89	11.4M
January 21, 2026	16.94	17.19	17.19	17.45	16.83	13.19M
January 20, 2026	17.27	17.09	17.09	17.64	16.95	20.28M
January 19, 2026	17.83	17.11	17.11	18.88	17.01	35.65M
January 16, 2026	16.27	17.75	17.75	17.91	16.17	41.48M
January 15, 2026	15.88	16.25	16.25	16.57	15.7	16.86M
January 14, 2026	15.58	15.95	15.95	16.2	15.48	21.63M
January 13, 2026	16.38	15.59	15.59	16.38	15.52	19.14M
January 12, 2026	15.94	16.38	16.38	16.48	15.76	20.43M
January 09, 2026	16.65	15.88	15.88	16.65	15.65	28.47M
January 08, 2026	15.56	16.58	16.58	16.98	15.56	29.93M
January 07, 2026	15.4	15.56	15.56	15.95	15.28	18.91M
January 06, 2026	15.48	15.65	15.65	16.06	15.25	19.67M
January 05, 2026	15.08	15.43	15.43	15.6	14.91	20.47M
December 31, 2025	15.14	15.08	15.08	15.75	14.98	20.08M
December 30, 2025	14.88	15.15	15.15	15.79	14.65	25.26M
December 29, 2025	15.3	14.97	14.97	15.49	14.67	30.39M
December 26, 2025	14.39	14.63	14.63	14.75	14.1	17.14M
December 25, 2025	13.8	14.42	14.42	14.76	13.71	21.4M
December 24, 2025	13.22	13.8	13.8	13.83	13.17	11M
December 23, 2025	13.32	13.19	13.19	13.39	13.19	3.57M
December 22, 2025	13.51	13.31	13.31	13.54	13.28	4.88M
December 19, 2025	13.37	13.44	13.44	13.5	13.32	4.31M
December 18, 2025	13.33	13.39	13.39	13.55	13.26	3.83M
December 17, 2025	13.12	13.38	13.38	13.46	13.08	5.4M
December 16, 2025	13.23	13.17	13.17	13.25	12.95	4.53M
December 15, 2025	13.17	13.2	13.2	13.29	13.04	3.94M
December 12, 2025	13.29	13.14	13.14	13.36	13.11	3.91M
December 11, 2025	13.43	13.14	13.14	13.48	13.14	4.11M
December 10, 2025	13.31	13.38	13.38	13.52	13.17	4.21M
December 09, 2025	13.45	13.31	13.31	13.56	13.3	4.1M
December 08, 2025	13.51	13.46	13.46	13.72	13.45	5.69M
December 05, 2025	13.31	13.49	13.49	13.54	13.28	4.17M
December 04, 2025	13.71	13.33	13.33	13.71	13.26	3.98M
December 03, 2025	13.77	13.44	13.44	13.77	13.44	5.63M
December 02, 2025	13.86	13.71	13.71	13.87	13.59	6.79M
December 01, 2025	13.92	13.85	13.85	14.02	13.75	6.98M
November 28, 2025	13.71	13.96	13.96	14.13	13.67	6.08M
November 27, 2025	13.82	13.69	13.69	14	13.67	7.36M
November 26, 2025	14.18	13.82	13.82	14.35	13.81	8.94M
November 25, 2025	14.3	14.2	14.2	14.45	14.18	9.12M
November 24, 2025	13.95	14.3	14.3	14.39	13.9	12.11M
November 21, 2025	14	13.9	13.9	14.4	13.88	15.29M
November 20, 2025	13.98	14.04	14.04	14.34	13.72	12.96M

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