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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.25	29.9	29.9	30.43	29.75	9.35M
February 12, 2026	29.52	30.47	30.47	30.71	29.51	16.4M
February 11, 2026	29.67	29.51	29.51	30.08	29.44	10.1M
February 10, 2026	29.96	29.74	29.74	30.22	29.56	10.05M
February 09, 2026	30	30.23	30.23	30.3	29.67	14.54M
February 06, 2026	29.58	29.6	29.6	30.38	29.4	13.51M
February 05, 2026	30.6	29.87	29.87	30.77	29.75	20.66M
February 04, 2026	31.25	31.1	31.1	32.37	30.62	25.8M
February 03, 2026	31	31.5	31.5	31.69	30.75	20.34M
February 02, 2026	30.67	30.8	30.8	32.29	30.54	22.31M
January 30, 2026	30.89	30.96	30.96	31.35	29.5	27.02M
January 29, 2026	32.7	31.18	31.18	33.3	31.07	31.2M
January 28, 2026	33.25	32.55	32.55	33.37	32.11	27.13M
January 27, 2026	33.3	33.27	33.27	34.49	32.7	34.68M
January 26, 2026	34.67	33.58	33.58	35.78	33.54	43.49M
January 23, 2026	35	34.52	34.52	36.39	33.99	53M
January 22, 2026	30.71	35.27	35.27	36.5	30.71	63.41M
January 21, 2026	32.25	30.65	30.65	32.65	30.52	45.63M
January 20, 2026	30.3	33.14	33.14	34.88	30	58.19M
January 19, 2026	28.42	30.3	30.3	30.74	28.42	41.73M
January 16, 2026	29.1	28.06	28.06	29.28	27.92	24.05M
January 15, 2026	28.41	28.68	28.68	28.8	27.9	29.04M
January 14, 2026	29.59	29.14	29.14	31.85	28.75	54.12M
January 13, 2026	33.28	29.68	29.68	34.23	29.61	63.86M
January 12, 2026	27.66	31.6	31.6	31.6	27.66	48.97M
January 09, 2026	26.27	26.33	26.33	27.1	26	28.94M
January 08, 2026	25.28	25.83	25.83	27.38	25.28	33.98M
January 07, 2026	24.3	25.33	25.33	25.77	23.88	40.49M
January 06, 2026	23.5	23.35	23.35	23.69	23.29	14.92M
January 05, 2026	22.52	23.69	23.69	23.97	22.42	22.93M
December 31, 2025	22.15	22.22	22.22	22.58	22.01	9.58M
December 30, 2025	22.3	22.1	22.1	22.53	22.03	11.76M
December 29, 2025	22.76	22.54	22.54	22.9	22.3	13M
December 26, 2025	23.21	22.92	22.92	23.23	22.45	18.46M
December 25, 2025	22.42	23.45	23.45	23.75	22.29	26.56M
December 24, 2025	21.65	22.35	22.35	22.6	21.45	16.08M
December 23, 2025	21.67	21.65	21.65	22.07	21.57	11.51M
December 22, 2025	22.24	21.85	21.85	22.67	21.65	17.84M
December 19, 2025	21.53	22.13	22.13	22.6	21.3	22.2M
December 18, 2025	21.23	21.36	21.36	21.83	21.15	15.85M
December 17, 2025	20.69	21.55	21.55	22.39	20.17	24.89M
December 16, 2025	21.5	20.68	20.68	21.74	20.48	23M
December 15, 2025	21.77	22.1	22.1	22.79	21.73	33.67M
December 12, 2025	19.99	21.17	21.17	21.7	19.99	28.14M
December 11, 2025	19.48	19.47	19.47	19.85	19.4	5.27M
December 10, 2025	19.31	19.5	19.5	19.52	19.13	3.72M
December 09, 2025	19.41	19.3	19.3	19.6	19.29	3.82M
December 08, 2025	19.63	19.49	19.49	19.74	19.39	5.49M
December 05, 2025	19.08	19.64	19.64	19.68	19.04	5.34M
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

Hangzhou Zhongtai Cryogenic Technology Corporation (300435.SZ) SHZ