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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.1	13.84	13.84	14.18	13.76	6.56M
November 18, 2025	14.18	14.02	14.02	14.3	13.88	8.8M
November 17, 2025	14.31	14.24	14.24	14.36	14.15	5.81M
November 14, 2025	14.48	14.34	14.34	14.6	13.62	8.86M
November 13, 2025	13.62	14.67	14.67	14.89	13.62	16.37M
November 12, 2025	14.41	14.29	14.29	14.67	14.2	11.08M
November 11, 2025	14.54	14.45	14.45	14.66	14.38	10.39M
November 10, 2025	14.07	14.54	14.54	14.84	13.96	27.39M
November 07, 2025	13.62	13.82	13.82	14.04	13.57	10.58M
November 06, 2025	13.83	13.69	13.69	13.88	13.67	5.72M
November 05, 2025	13.7	13.74	13.74	13.9	13.58	6.99M
November 04, 2025	13.65	13.8	13.8	14.01	13.63	7.83M
November 03, 2025	13.7	13.74	13.74	13.75	13.52	8.32M
October 31, 2025	13.47	13.73	13.73	13.85	13.44	10.15M
October 30, 2025	13.6	13.46	13.46	13.78	13.35	9.44M
October 29, 2025	13.78	13.72	13.72	13.84	13.53	9.36M
October 28, 2025	13.85	13.87	13.87	14.05	13.62	12.03M
October 27, 2025	13.28	13.85	13.85	14.15	13.2	22.6M
October 24, 2025	13.11	13.17	13.17	13.28	13.07	6.16M
October 23, 2025	13	13.07	13.07	13.08	12.79	5.88M
October 22, 2025	13.17	13.03	13.03	13.2	13.01	6.99M
October 21, 2025	13.18	13.16	13.16	13.26	13.1	8.17M

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