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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hangzhou Zhongtai Cryogenic Technology Corporation (300435.SZ) SHZ