Zhejiang Zhengyuan Zhihui Technology Co.,Ltd. - 300645.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.43	20.05	20.05	20.18	19.43	6.02M
February 12, 2026	19.8	19.43	19.43	19.94	19.3	6.17M
February 11, 2026	20.42	19.94	19.94	20.42	19.88	3.98M
February 10, 2026	20.37	20.26	20.26	20.68	20.26	2.81M
February 09, 2026	20.11	20.31	20.31	20.4	19.88	3.56M
February 06, 2026	19.69	19.86	19.86	20.16	19.51	2.61M
February 05, 2026	19.82	19.71	19.71	20.04	19.7	2.95M
February 04, 2026	20.13	19.88	19.88	20.19	19.72	3.53M
February 03, 2026	19.78	20.11	20.11	20.15	19.58	4.33M
February 02, 2026	19.6	19.4	19.4	20.05	19.4	5.25M
January 30, 2026	19.45	19.53	19.53	19.64	19.25	3.75M
January 29, 2026	19.7	19.55	19.55	20.17	19.31	4.17M
January 28, 2026	20.27	19.7	19.7	20.28	19.68	4.07M
January 27, 2026	20.14	20.28	20.28	20.45	19.5	5.29M
January 26, 2026	20.66	20.24	20.24	20.96	19.91	6.33M
January 23, 2026	20.03	20.31	20.31	20.4	20.01	3.72M
January 22, 2026	19.8	20.01	20.01	20.21	19.71	3.77M
January 21, 2026	19.52	19.74	19.74	19.86	19.2	3.97M
January 20, 2026	19.99	19.57	19.57	20.1	19.25	4.39M
January 19, 2026	19.76	19.87	19.87	20.09	19.68	4.33M
January 16, 2026	20.42	19.94	19.94	20.56	19.8	6.24M
January 15, 2026	20.55	20.34	20.34	20.79	20.14	7.91M
January 14, 2026	20.56	20.7	20.7	21.3	20.31	12.13M
January 13, 2026	21.13	20.43	20.43	21.68	20.25	14.49M
January 12, 2026	19.67	20.55	20.55	20.58	19.51	11.89M
January 09, 2026	19.06	19.46	19.46	19.74	18.91	6.33M
January 08, 2026	18.9	19	19	19.14	18.71	3.56M
January 07, 2026	18.95	18.74	18.74	19.02	18.61	3.51M
January 06, 2026	18.9	18.96	18.96	19.02	18.72	3.94M
January 05, 2026	18.65	18.9	18.9	18.96	18.45	5.56M
December 31, 2025	18.44	18.73	18.73	18.86	18.43	4.03M
December 30, 2025	18.55	18.42	18.42	18.96	18.42	3.83M
December 29, 2025	18.29	18.5	18.5	18.64	18.12	3.63M
December 26, 2025	18.46	18.25	18.25	18.57	18.21	2.89M
December 25, 2025	17.85	18.46	18.46	18.52	17.85	3.57M
December 24, 2025	17.8	17.81	17.81	17.97	17.77	2.06M
December 23, 2025	18.09	17.8	17.8	18.2	17.77	2.35M
December 22, 2025	18.02	18.1	18.1	18.33	17.79	3.15M
December 19, 2025	17.5	17.98	17.98	18.12	17.49	3.04M
December 18, 2025	17.15	17.5	17.5	17.78	17.07	2.78M
December 17, 2025	17.13	17.21	17.21	17.33	16.81	2.99M
December 16, 2025	17.41	17.2	17.2	17.57	17	3.76M
December 15, 2025	17.43	17.43	17.43	17.65	17.08	3.48M
December 12, 2025	17.67	17.52	17.52	17.95	17.4	3.33M
December 11, 2025	18.21	17.65	17.65	18.29	17.65	3.09M
December 10, 2025	18.52	18.24	18.24	18.64	18.06	2.87M
December 09, 2025	18.51	18.36	18.36	18.7	18.34	2.66M
December 08, 2025	18.16	18.59	18.59	18.68	18.09	4.81M
December 05, 2025	17.7	18.09	18.09	18.15	17.38	3.6M
December 04, 2025	18.74	17.65	17.65	18.74	17.53	3.81M
December 03, 2025	18.71	18.11	18.11	18.71	18.01	4.17M
December 02, 2025	18.71	18.63	18.63	18.74	18.38	3.04M
December 01, 2025	18.84	18.73	18.73	19.03	18.67	4.19M
November 28, 2025	18.74	18.89	18.89	18.91	18.52	2.94M
November 27, 2025	18.74	18.78	18.78	18.92	18.63	3.44M
November 26, 2025	18.92	18.71	18.71	19.23	18.69	4.76M
November 25, 2025	18.68	19.04	19.04	19.19	18.56	5.24M
November 24, 2025	18.13	18.63	18.63	18.66	18.02	5.07M
November 21, 2025	18.62	18.13	18.13	18.9	18.01	5.47M
November 20, 2025	18.99	18.77	18.77	18.99	18.51	3.75M

Zhejiang Zhengyuan Zhihui Technology Co.,Ltd. (300645.SZ) SHZ