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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.6	44.08	44.08	44.39	43.51	2.08M
February 12, 2026	43.25	43.83	43.83	43.98	43.01	2.75M
February 11, 2026	43.25	43.69	43.69	45.59	42.99	4.3M
February 10, 2026	42.98	43.14	43.14	43.38	42.95	1.28M
February 09, 2026	42.99	42.96	42.96	43.07	42.76	1.4M
February 06, 2026	42	42.45	42.45	42.87	41.91	1.46M
February 05, 2026	42.25	42.18	42.18	42.59	42.02	1.26M
February 04, 2026	43.08	42.63	42.63	43.08	42.21	1.85M
February 03, 2026	42.6	43.11	43.11	43.11	42.19	1.96M
February 02, 2026	42.9	42.17	42.17	43.27	42.13	2.04M
January 30, 2026	43.03	42.96	42.96	43.6	41.9	2.32M
January 29, 2026	43.39	42.74	42.74	43.86	42.6	2.72M
January 28, 2026	44.09	43.55	43.55	44.71	43.38	3.06M
January 27, 2026	44.48	44.41	44.41	44.59	43	3.2M
January 26, 2026	47.69	44.51	44.51	47.72	44	7.64M
January 23, 2026	46.4	47.63	47.63	47.65	46.2	5.06M
January 22, 2026	46.35	46.16	46.16	46.83	45.9	2.71M
January 21, 2026	45.32	46.32	46.32	46.65	45.15	2.98M
January 20, 2026	47.14	45.7	45.7	47.64	45.33	4.12M
January 19, 2026	46.54	47.28	47.28	47.9	46.54	3.66M
January 16, 2026	46.4	47.03	47.03	47.36	46.22	4.78M
January 15, 2026	46.69	46.16	46.16	47.12	45.55	4.71M
January 14, 2026	47.11	46.85	46.85	48.7	46.2	6.61M
January 13, 2026	49.07	47.16	47.16	49.2	46.73	7.78M
January 12, 2026	49.33	49.6	49.6	50.07	47.9	10.02M
January 09, 2026	47.39	47.52	47.52	48.71	47.14	7.44M
January 08, 2026	46.3	47.2	47.2	47.79	46.05	5.86M
January 07, 2026	47	46.57	46.57	47.01	45.99	5.35M
January 06, 2026	47.23	47.01	47.01	47.23	46.31	7.16M
January 05, 2026	45.59	47.49	47.49	47.58	45.07	8.42M
December 31, 2025	45.22	45.5	45.5	45.99	44.7	6.67M
December 30, 2025	44.04	45.84	45.84	45.96	43.88	8.71M
December 29, 2025	44.34	44.44	44.44	45.49	44.17	4.35M
December 26, 2025	45.6	44.87	44.87	45.9	44.53	6.04M
December 25, 2025	43.11	45.59	45.59	46.1	43	9.05M
December 24, 2025	41.99	43.19	43.19	44.22	41.73	6M
December 23, 2025	42.99	42.29	42.29	43.46	42.16	2.76M
December 22, 2025	43.48	43.26	43.26	44.09	43.08	2.73M
December 19, 2025	43.88	43.22	43.22	44.38	43.08	3.38M
December 18, 2025	42	43	43	44.16	41.91	3.46M
December 17, 2025	42.13	42.2	42.2	42.66	41.32	2.6M
December 16, 2025	43.29	42.17	42.17	43.49	41.4	2.99M
December 15, 2025	43.35	43.3	43.3	44.55	43.2	3.25M
December 12, 2025	41.56	43.91	43.91	44.1	41.51	4.6M
December 11, 2025	42.95	41.9	41.9	43.5	41.9	3.45M
December 10, 2025	42.73	43	43	43.38	42.22	6.18M
December 09, 2025	45.7	44.32	44.32	45.9	44.22	4.75M
December 08, 2025	44.68	46.19	46.19	47.55	44.51	5.81M
December 05, 2025	42.86	44.5	44.5	44.8	42.48	4.67M
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

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