DongHua Testing Technology Co. , Ltd. - 300354.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.51	42.86	42.86	44.96	42.51	3.8M
December 03, 2025	43.69	43.76	43.76	44.82	42.66	3.62M
December 02, 2025	45	43.8	43.8	45	43.76	3.14M
December 01, 2025	43.88	45.06	45.06	46.06	43.6	5.9M
November 28, 2025	42.51	43.29	43.29	44	42.3	4.41M
November 27, 2025	42.18	42.51	42.51	43.15	41.83	3.64M
November 26, 2025	42.44	42.19	42.19	42.67	41.86	3M
November 25, 2025	42.3	42.15	42.15	42.78	41.8	3.24M
November 24, 2025	42.19	41.87	41.87	42.44	41.14	2.84M
November 21, 2025	43.19	42.04	42.04	43.64	41.5	3.32M
November 20, 2025	44.41	43.86	43.86	44.8	43.71	2.12M
November 19, 2025	45.28	44.26	44.26	45.64	44.11	2.59M
November 18, 2025	46	45.45	45.45	46	45	2.98M
November 17, 2025	46.1	46.2	46.2	46.69	45.68	2.69M
November 14, 2025	47.5	46.45	46.45	47.9	46.41	4.52M
November 13, 2025	47.64	48	48	48.74	47.21	4.65M
November 12, 2025	54	48.1	48.1	54	47.8	5.85M
November 11, 2025	50.98	50.35	50.35	52	49.3	8.15M
November 10, 2025	48.59	49.29	49.29	50.92	48.53	6.64M
November 07, 2025	54	49.25	49.25	55	49.07	11.96M
November 06, 2025	52.63	53.1	53.1	55.88	49.36	11.96M
November 05, 2025	52	52.81	52.81	55.1	50.38	9.27M
November 04, 2025	52.83	52.15	52.15	53.98	50.48	6.83M
November 03, 2025	55.08	52.96	52.96	56.1	52.42	7.87M
October 31, 2025	49.34	53.99	53.99	54.52	49.05	10.8M
October 30, 2025	48.96	49.54	49.54	51.15	48.88	6.35M
October 29, 2025	48.06	48.93	48.93	49.1	48.03	3.46M
October 28, 2025	48.56	48.59	48.59	48.9	47.68	4.49M
October 27, 2025	47.4	48.98	48.98	50	46.86	7.55M
October 24, 2025	44.3	46.53	46.53	47.68	44.3	7.69M
October 23, 2025	45.31	43.94	43.94	45.31	43.5	3.87M
October 22, 2025	45.95	44.98	44.98	46.2	44.61	4.54M
October 21, 2025	45.66	46.41	46.41	47	45.2	3.63M
October 20, 2025	46.88	45.65	45.65	47.09	45.33	4.17M
October 17, 2025	47.8	45.33	45.33	48.75	44.8	6.8M
October 16, 2025	46.22	45.56	45.56	46.86	45.45	3.28M
October 15, 2025	45.12	46.47	46.47	46.52	44.45	3.18M
October 14, 2025	47.7	45.11	45.11	47.93	44.92	4.39M
October 13, 2025	45.84	47.48	47.48	47.68	43.84	5.93M
October 10, 2025	48.16	46.9	46.9	49.15	46.78	4.18M
October 09, 2025	49.5	48.46	48.46	50.69	48.18	4.62M
September 30, 2025	49.07	48.29	48.29	50	48.21	3.92M
September 29, 2025	49	49.16	49.16	50.36	48.77	5.28M
September 26, 2025	50.99	49.55	49.55	51.9	49.52	7.02M
September 25, 2025	51.8	51.48	51.48	56.2	51.2	13.06M
September 24, 2025	48.51	50.14	50.14	50.88	47.86	7.69M
September 23, 2025	47.27	49.7	49.7	51.2	47.17	13.89M
September 22, 2025	47	47.5	47.5	48.13	46.09	8.84M
September 19, 2025	45.32	46.09	46.09	47.2	44.39	8.67M
September 18, 2025	45.28	44.86	44.86	47.89	44.21	10.51M
September 17, 2025	45.51	45.24	45.24	45.99	44.45	9.28M
September 16, 2025	41.83	44.46	44.46	44.77	41.82	10.08M
September 15, 2025	42.15	41.8	41.8	42.98	41.7	3.63M
September 12, 2025	43.08	42.32	42.32	43.21	42.25	4.25M
September 11, 2025	42.36	43.09	43.09	43.49	41.6	4.64M
September 10, 2025	42.77	42.46	42.46	43.3	41.77	3.71M
September 09, 2025	43.03	42.26	42.26	43.4	42.07	4.06M
September 08, 2025	42.71	43.43	43.43	43.88	42.25	7.41M
September 05, 2025	40.89	42.2	42.2	42.2	40.52	4.35M
September 04, 2025	41.13	40.86	40.86	42.14	40.2	4.71M

DongHua Testing Technology Co. , Ltd. (300354.SZ) SHZ