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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hangzhou Zhongtai Cryogenic Technology Corporation (300435.SZ) SHZ