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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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