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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.29	12.09	12.09	12.33	12.08	6.71M
July 03, 2025	12.23	12.28	12.28	12.37	12.21	4.94M
July 02, 2025	12.32	12.22	12.22	12.36	12.12	5.74M
July 01, 2025	12.36	12.32	12.32	12.39	12.22	5.46M
June 30, 2025	12.23	12.31	12.31	12.35	12.14	6.57M
June 27, 2025	12.13	12.11	12.11	12.23	12.1	5.66M
June 26, 2025	12.22	12.12	12.12	12.32	12.1	5.56M
June 25, 2025	12.22	12.22	12.22	12.27	12.07	7.34M
June 24, 2025	11.79	12.19	12.19	12.2	11.79	7.84M
June 23, 2025	11.63	11.79	11.79	11.8	11.56	4.3M
June 20, 2025	11.68	11.66	11.66	11.86	11.64	3.95M
June 19, 2025	11.88	11.67	11.67	11.95	11.61	6.1M
June 18, 2025	11.94	11.88	11.88	12.08	11.8	5.65M
June 17, 2025	12.05	12.03	12.03	12.22	11.93	6.22M
June 16, 2025	11.96	11.98	11.98	12.07	11.91	4.05M
June 13, 2025	12.2	11.95	11.95	12.2	11.93	7.04M
June 12, 2025	12.31	12.26	12.26	12.31	12.07	6.31M
June 11, 2025	12.27	12.3	12.3	12.43	12.27	4.79M
June 10, 2025	12.3	12.27	12.27	12.41	12.2	7.82M
June 09, 2025	12.13	12.27	12.27	12.35	12.11	6.11M
June 06, 2025	12.3	12.12	12.12	12.3	12.1	4.72M
June 05, 2025	12.11	12.28	12.28	12.3	12.01	7.06M
June 04, 2025	12.02	12.11	12.11	12.14	12.01	5.66M
June 03, 2025	12	12.06	12.06	12.14	11.97	4.9M
May 30, 2025	12.21	12.06	12.06	12.32	11.99	4.66M
May 29, 2025	12.06	12.31	12.31	12.38	12.06	5.11M
May 28, 2025	12.24	12.11	12.03	12.34	12.06	4.29M
May 27, 2025	12.51	12.29	12.21	12.55	12.15	6.5M
May 26, 2025	12.4	12.48	12.4	12.61	11.86	11.81M

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