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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	38.12	37.28	37.28	38.6	37	2.96M
July 03, 2025	37.72	38.41	38.41	38.92	37.72	2.64M
July 02, 2025	38.58	37.9	37.9	38.8	37.55	2.47M
July 01, 2025	38.88	38.78	38.78	38.96	38.33	1.6M
June 30, 2025	38.3	38.88	38.88	39.28	38.25	2.44M
June 27, 2025	38.15	38.28	38.28	39.08	38.14	2.95M
June 26, 2025	38.55	38.11	38.11	39.24	38.02	2.83M
June 25, 2025	38.5	38.8	38.8	38.9	37.62	4.44M
June 24, 2025	36.9	38.81	38.81	39.01	36.89	3.5M
June 23, 2025	36	36.89	36.89	36.9	36	1.58M
June 20, 2025	38	36.51	36.51	38.03	36.5	2.99M
June 19, 2025	38.52	38	38	39.25	37.83	3.12M
June 18, 2025	39.11	38.74	38.74	39.63	38.26	1.94M
June 17, 2025	38.5	39.12	39.12	39.65	38.5	2.66M
June 16, 2025	38.31	38.66	38.66	38.86	38.19	1.77M
June 13, 2025	39.08	38.53	38.53	39.82	38.52	2.42M
June 12, 2025	39.1	39.34	39.34	39.92	38.91	2.48M
June 11, 2025	38.99	39.36	39.36	39.82	38.88	2.46M
June 10, 2025	39.38	39.2	39.2	39.76	38.39	2.91M
June 09, 2025	39.32	39.35	39.35	40.32	39.22	2.37M
June 06, 2025	41	39.2	39.2	41	38.54	4.09M
June 05, 2025	39.5	40.98	40.98	41.07	39.13	4.17M
June 04, 2025	39.5	39.49	39.49	39.98	39.25	1.66M
June 03, 2025	39.88	39.4	39.4	40.83	39.23	3.03M
May 30, 2025	39.47	40.15	40.15	40.18	38.8	3.28M
May 29, 2025	38.74	39.71	39.71	40.13	38.68	3.1M
May 28, 2025	39.85	39.05	39.05	40.34	38.9	3.16M
May 27, 2025	40	39.83	39.83	41.2	39.4	4.26M
May 26, 2025	38.3	39.66	39.66	40.27	38.25	3.2M

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