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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	43	41.36	41.36	43.2	41.06	5.27M
September 02, 2025	43.49	42.84	42.84	43.99	41.5	8.41M
September 01, 2025	44.35	43.48	43.48	45.19	43.06	5.79M
August 29, 2025	46	43.53	43.53	46.1	43.4	10.45M
August 28, 2025	46.5	45.92	45.92	47.5	44.41	11.01M
August 27, 2025	44.61	47.09	47.09	49.48	44.61	18M
August 26, 2025	44.44	46.36	46.36	47.67	43.88	15.9M
August 25, 2025	44	44.28	44.28	46.15	43.4	12.25M
August 22, 2025	42.7	42.9	42.9	43	42.3	4.56M
August 21, 2025	43.33	42.64	42.64	43.68	42.52	5.53M
August 20, 2025	43.79	43.33	43.33	43.83	42.63	7.02M
August 19, 2025	42.78	43.5	43.5	44.44	42.21	10.42M
August 18, 2025	42.76	42.41	42.41	43	41.77	9.47M
August 15, 2025	42	42.15	42.15	43.7	41.5	13.45M
August 14, 2025	41	39.87	39.87	41.24	39.79	3.36M
August 13, 2025	41.05	40.95	40.95	41.29	40.75	2.62M
August 12, 2025	41.48	41.09	41.09	41.48	40.69	3.41M
August 11, 2025	40.99	41.39	41.39	41.9	40.88	3.26M
August 08, 2025	41.04	40.95	40.95	41.7	40.87	2.68M
August 07, 2025	41.48	41.3	41.3	41.78	40.92	4.19M
August 06, 2025	40.35	41.26	41.26	41.48	40.15	4.83M
August 05, 2025	40.15	40.35	40.35	40.45	40	2.65M
August 04, 2025	38.93	40.23	40.23	40.24	38.81	3.1M
August 01, 2025	38.96	39.18	39.18	39.48	38.89	2.05M
July 31, 2025	39.62	38.84	38.84	40.14	38.84	3.3M
July 30, 2025	40.29	39.76	39.76	40.4	39.4	3.18M
July 29, 2025	40.5	40.29	40.29	40.55	39.89	3.23M
July 28, 2025	40.31	40.65	40.65	41.13	40.3	3.56M
July 25, 2025	41.01	40.31	40.31	41.2	40.08	6.26M
July 24, 2025	42.44	41.57	41.57	42.44	40.83	9.55M
July 23, 2025	42.09	42.47	42.47	43.5	40.52	11.15M
July 22, 2025	40.18	41.34	41.34	41.94	40.05	8.57M
July 21, 2025	40.01	40.06	40.06	40.38	39.06	4.31M
July 18, 2025	39.27	39.31	39.31	39.61	38.5	3.21M
July 17, 2025	39.81	39.05	39.05	39.99	38.8	4.97M
July 16, 2025	37.26	38.54	38.54	39.08	37.14	4.63M
July 15, 2025	38.01	37.45	37.45	38.09	37.03	2.62M
July 14, 2025	37.63	38.03	38.03	38.1	37.2	2.76M
July 11, 2025	37.17	37.53	37.53	37.86	36.78	2.11M
July 10, 2025	37.56	37.18	37.18	37.56	36.84	1.87M
July 09, 2025	37.95	37.63	37.63	39.09	37.51	2.42M
July 08, 2025	36.87	37.57	37.57	37.94	36.76	1.9M
July 07, 2025	37.16	36.87	36.87	37.26	36.8	1.51M

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