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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.7	17.4	17.4	17.77	17.3	11.72M
September 02, 2025	18	17.74	17.74	18.13	17.31	22.82M
September 01, 2025	18.1	18.08	18.08	18.28	17.88	20.8M
August 29, 2025	18.75	18.19	18.19	19.09	17.83	32.96M
August 28, 2025	18.5	18.58	18.58	19.5	18.1	55.75M
August 27, 2025	16.57	16.57	16.57	16.87	16.46	14.93M
August 26, 2025	16.96	16.57	16.57	16.96	16.1	27.79M
August 25, 2025	17.2	17.56	17.56	17.65	17.13	17.53M
August 22, 2025	16.96	17.2	17.2	17.35	16.89	10.47M
August 21, 2025	17.32	16.96	16.96	17.33	16.86	9.2M
August 20, 2025	17.38	17.3	17.3	17.65	17.08	11.73M
August 19, 2025	17.12	17.18	17.18	17.42	16.87	8.95M
August 18, 2025	17.33	17.04	17.04	17.46	16.95	12.36M
August 15, 2025	16.73	17.28	17.28	17.64	16.69	15.37M
August 14, 2025	17.3	16.86	16.86	17.84	16.85	12.56M
August 13, 2025	17.2	17.19	17.19	17.4	17.07	8.84M
August 12, 2025	17.04	17.28	17.28	17.3	16.89	7.84M
August 11, 2025	17.13	17.04	17.04	17.18	16.86	9.94M
August 08, 2025	16.64	17.21	17.21	17.39	16.61	16.44M
August 07, 2025	16.6	16.66	16.66	16.82	16.47	8.39M
August 06, 2025	16.5	16.7	16.7	16.85	16.45	8.82M
August 05, 2025	16.75	16.61	16.61	16.87	16.49	11.02M
August 04, 2025	15.89	16.77	16.77	16.9	15.8	20.22M
August 01, 2025	15.5	15.92	15.92	16.2	15.4	14.7M
July 31, 2025	15.31	15.51	15.51	15.65	15.24	8.65M
July 30, 2025	15.5	15.33	15.33	15.52	15.22	7.71M
July 29, 2025	15.8	15.52	15.52	15.9	15.43	10.78M
July 28, 2025	15.7	15.83	15.83	16.1	15.53	9M
July 25, 2025	15.79	15.69	15.69	15.85	15.65	6.3M
July 24, 2025	15.81	15.79	15.79	15.88	15.65	8.91M
July 23, 2025	16.38	15.85	15.85	16.58	15.8	13.99M
July 22, 2025	15.6	16.36	16.36	16.45	15.57	20.31M
July 21, 2025	15.36	15.65	15.65	15.68	15.35	8.54M
July 18, 2025	15.4	15.36	15.36	15.45	15.31	5.51M
July 17, 2025	15.51	15.4	15.4	15.51	15.35	6.33M
July 16, 2025	15.55	15.57	15.57	15.84	15.45	7.24M
July 15, 2025	15.53	15.45	15.45	15.65	15.26	7.16M
July 14, 2025	15.6	15.5	15.5	15.65	15.4	6.61M
July 11, 2025	15.8	15.63	15.63	15.99	15.58	10.38M
July 10, 2025	15.38	15.62	15.62	16	15.38	10.72M
July 09, 2025	15.57	15.43	15.43	15.61	15.43	8.12M
July 08, 2025	15.62	15.55	15.55	15.65	15.42	9.54M
July 07, 2025	15	15.62	15.62	15.67	15	17.36M
July 04, 2025	15.27	15	15	15.36	14.95	11.99M
July 03, 2025	15.16	15.33	15.33	15.55	15.11	12.21M
July 02, 2025	15.1	15.16	15.16	15.33	15.04	9.39M
July 01, 2025	15.14	15.14	15.14	15.38	14.99	10.76M
June 30, 2025	15.25	15.18	15.18	15.35	15.09	9.38M
June 27, 2025	15.08	15.28	15.28	15.54	15.06	11.49M
June 26, 2025	15.07	15.08	15.08	15.43	14.98	11.27M
June 25, 2025	15.18	15.2	15.2	15.51	15.12	13.65M
June 24, 2025	15.18	15.15	15.15	15.27	15.02	12.3M
June 23, 2025	15.11	15.18	15.18	15.33	15	8.87M
June 20, 2025	15.07	15.14	15.14	15.35	15.07	10.32M
June 19, 2025	15.36	15.17	15.17	15.49	14.99	14.42M
June 18, 2025	15.45	15.48	15.48	15.77	15.3	10.58M
June 17, 2025	15.7	15.64	15.64	15.8	15.32	19.83M

Hangzhou Zhongtai Cryogenic Technology Corporation (300435.SZ) SHZ