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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.06	18.89	18.89	19.06	18.76	3.71M
November 06, 2025	19.05	18.98	18.98	19.15	18.76	3.83M
November 05, 2025	18.78	19.11	19.11	19.19	18.77	5.41M
November 04, 2025	19	19	19	19.04	18.75	5.03M
November 03, 2025	18.62	19	19	19.1	18.42	8.59M
October 31, 2025	18.2	18.77	18.77	18.77	17.83	10.55M
October 30, 2025	18.57	18.21	18.21	19.13	18.12	14.72M
October 29, 2025	17.76	17.66	17.66	17.9	17.46	3.37M
October 28, 2025	17.92	17.81	17.81	18.02	17.72	2.76M
October 27, 2025	18.08	17.84	17.84	18.08	17.68	2.75M
October 24, 2025	17.82	17.82	17.82	17.98	17.8	3.35M
October 23, 2025	17.65	17.81	17.81	17.88	17.48	3.12M
October 22, 2025	17.61	17.67	17.67	17.8	17.41	2.91M
October 21, 2025	17.29	17.63	17.63	17.63	17.21	3.34M
October 20, 2025	17.06	17.31	17.31	17.33	17.06	3.38M
October 17, 2025	17.29	16.82	16.82	17.41	16.82	3.44M
October 16, 2025	17.74	17.26	17.26	17.76	17.22	4.09M
October 15, 2025	17.8	17.77	17.77	18	17.49	4.91M
October 14, 2025	17.78	17.88	17.88	18.22	17.72	7.82M
October 13, 2025	16.8	17.55	17.55	17.55	16.54	4M
October 10, 2025	17.51	17.49	17.49	17.66	17.43	3.48M
October 09, 2025	17.71	17.57	17.57	17.78	17.4	4.39M
September 30, 2025	18.12	17.65	17.65	18.12	17.64	4.23M
September 29, 2025	18.03	17.85	17.85	18.05	17.51	5.94M
September 26, 2025	18.27	18.26	18.26	18.81	18.03	8.32M
September 25, 2025	18.29	17.97	17.97	18.48	17.91	6.77M
September 24, 2025	17.49	17.98	17.98	18	17.28	5.32M
September 23, 2025	17.82	17.42	17.42	17.82	16.92	7.01M
September 22, 2025	17.89	17.84	17.84	17.96	17.65	3.88M
September 19, 2025	18.4	17.8	17.8	18.48	17.72	7.21M
September 18, 2025	18.86	18.38	18.38	19.06	18.3	8.68M
September 17, 2025	18.88	19.13	19.13	19.25	18.6	7.97M
September 16, 2025	18.57	18.78	18.78	18.79	18.36	5.03M
September 15, 2025	18.8	18.48	18.48	18.8	18.36	4.57M
September 12, 2025	18.86	18.68	18.68	19.07	18.66	7.57M
September 11, 2025	18.42	18.76	18.76	18.77	18.14	6.59M
September 10, 2025	18.58	18.42	18.42	18.69	18.35	5.18M
September 09, 2025	18.86	18.26	18.26	18.9	18.22	6.92M
September 08, 2025	18.79	18.9	18.9	18.98	18.59	6.87M
September 05, 2025	18.42	18.76	18.76	18.79	18.12	8.08M
September 04, 2025	18.68	18.41	18.41	18.94	18.13	8.86M
September 03, 2025	19.8	18.63	18.63	20.04	18.54	12.46M
September 02, 2025	20.9	19.88	19.88	20.94	19.74	12.57M
September 01, 2025	20.5	20.56	20.56	20.89	20.44	13.47M
August 29, 2025	21.69	20.5	20.5	21.7	20.4	20.61M
August 28, 2025	21.88	21.98	21.98	22.28	20.86	27.05M
August 27, 2025	24.93	22.3	22.3	24.93	22.1	48.47M
August 26, 2025	19.66	23.86	23.86	23.86	19.62	40.32M
August 25, 2025	20.1	19.88	19.88	20.47	19.61	12.62M
August 22, 2025	19.77	19.8	19.8	19.94	19.55	11.9M
August 21, 2025	19.4	20.1	20.1	20.47	19.38	22.29M
August 20, 2025	19.24	19.19	19.19	19.24	18.82	8.51M
August 19, 2025	19.4	19.34	19.34	19.49	19.17	10.11M
August 18, 2025	19.36	19.35	19.35	19.49	19.01	12.61M
August 15, 2025	19.01	19.34	19.34	19.43	18.66	15.21M
August 14, 2025	18.59	19.39	19.39	19.59	18.47	22.62M
August 13, 2025	18.63	18.43	18.43	18.72	18.39	6.71M
August 12, 2025	18.85	18.69	18.69	18.85	18.48	5.82M
August 11, 2025	18.8	18.85	18.85	18.93	18.56	6.42M
August 08, 2025	18.63	18.8	18.8	19	18.3	8.67M

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