Hangzhou Zhongtai Cryogenic Technology Corporation - 300435.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.19	19.16	19.16	19.24	18.97	3.38M
December 03, 2025	19.16	19.14	19.14	19.35	19.05	4.07M
December 02, 2025	19.39	19.1	19.1	19.57	19.04	5.18M
December 01, 2025	19.52	19.45	19.45	19.68	19.36	4.48M
November 28, 2025	19.19	19.47	19.47	19.58	19.12	4.44M
November 27, 2025	19.18	19.14	19.14	19.48	19.05	4.5M
November 26, 2025	19.3	19.11	19.11	19.59	19.04	5.44M
November 25, 2025	19	19.21	19.21	19.39	18.99	4.28M
November 24, 2025	18.77	18.95	18.95	19.1	18.59	5.77M
November 21, 2025	19.2	18.57	18.57	19.37	18.55	10.59M
November 20, 2025	19.92	19.4	19.4	20.08	19.31	6.64M
November 19, 2025	20.21	19.76	19.76	20.41	19.64	7.68M
November 18, 2025	20.75	20.31	20.31	21.2	20.25	8.58M
November 17, 2025	20.55	20.88	20.88	21.15	20.27	9.55M
November 14, 2025	20.52	20.48	20.48	20.72	20.35	5.25M
November 13, 2025	20.12	20.67	20.67	20.79	20.04	7.85M
November 12, 2025	20.51	20.11	20.11	20.51	20.05	6.04M
November 11, 2025	20.52	20.5	20.5	20.88	20.3	7.49M
November 10, 2025	20.5	20.47	20.47	20.79	20.43	7.46M
November 07, 2025	20.46	20.57	20.57	20.96	20.19	7.4M
November 06, 2025	20.6	20.66	20.66	20.86	20.51	6.19M
November 05, 2025	19.93	20.66	20.66	20.79	19.88	9.72M
November 04, 2025	20.61	20.18	20.18	20.68	20.05	10.85M
November 03, 2025	21.1	20.69	20.69	21.12	20.42	10.03M
October 31, 2025	21.39	20.97	20.97	21.6	20.96	11.26M
October 30, 2025	21.75	21.62	21.62	22.07	21.12	16.44M
October 29, 2025	21.85	21.49	21.49	21.88	20.98	13.28M
October 28, 2025	21.28	21.63	21.63	22.09	21.21	16.75M
October 27, 2025	21.21	21.6	21.6	21.8	21.1	13.44M
October 24, 2025	20.89	20.94	20.94	21.2	20.7	8.58M
October 23, 2025	20.66	20.68	20.68	20.9	20.04	9.2M
October 22, 2025	20.8	20.96	20.96	21.1	20.48	9.47M
October 21, 2025	20.44	20.84	20.84	21.07	20.23	11.21M
October 20, 2025	20.75	20.35	20.35	20.83	20.15	10.33M
October 17, 2025	21.06	20.51	20.51	21.45	20.49	12.17M
October 16, 2025	21.48	21.18	21.18	21.51	20.58	15.43M
October 15, 2025	21.89	21.95	21.95	22.27	21.41	20.16M
October 14, 2025	22.15	21.39	21.39	23.67	21.24	27.69M
October 13, 2025	20.98	21.43	21.43	21.61	20.52	24.41M
October 10, 2025	20.96	21.76	21.76	22.15	20.69	28.27M
October 09, 2025	21.04	20.57	20.57	21.33	20.52	17.18M
September 30, 2025	20.42	20.67	20.67	21.06	20.42	11.72M
September 29, 2025	19.98	20.4	20.4	20.49	19.71	21.97M
September 26, 2025	21.42	21	21	22.05	20.95	16.51M
September 25, 2025	21.5	21.45	21.45	21.86	21.38	18.46M
September 24, 2025	21.02	21.85	21.85	22.37	20.74	32.44M
September 23, 2025	20.29	20.98	20.98	21.09	20.02	25.43M
September 22, 2025	20.03	20.02	20.02	20.32	19.75	15.37M
September 19, 2025	20.52	20.11	20.11	20.9	19.96	23.57M
September 18, 2025	19.7	19.85	19.85	20.89	19.57	41.11M
September 17, 2025	18.59	19.25	19.25	19.64	18.42	22.03M
September 16, 2025	18.65	18.77	18.77	19.05	18.34	15.88M
September 15, 2025	18.45	18.27	18.27	18.57	18.15	7.89M
September 12, 2025	18.73	18.43	18.43	18.78	18.37	11.93M
September 11, 2025	18.2	18.73	18.73	18.9	18.06	18.78M
September 10, 2025	18.46	18.2	18.2	18.66	18.18	13.34M
September 09, 2025	18.65	18.54	18.54	19.4	18.43	22.92M
September 08, 2025	17.8	18.71	18.71	19.2	17.54	27.33M
September 05, 2025	17.3	17.82	17.82	17.84	17.19	13.82M
September 04, 2025	17.47	17.32	17.32	17.6	16.97	13.92M

Hangzhou Zhongtai Cryogenic Technology Corporation (300435.SZ) SHZ