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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.71	18.7	18.7	18.8	18.5	5.28M
August 06, 2025	18.5	18.81	18.81	18.99	18.48	7.29M
August 05, 2025	18.51	18.59	18.59	18.63	18.32	4.63M
August 04, 2025	18.2	18.5	18.5	18.54	18.1	4.53M
August 01, 2025	18.36	18.41	18.41	18.49	18.14	4.59M
July 31, 2025	18.4	18.31	18.31	18.68	18.3	4.78M
July 30, 2025	19.05	18.48	18.48	19.05	18.35	8.55M
July 29, 2025	19.05	19.19	19.19	19.22	18.51	9.46M
July 28, 2025	18.58	18.99	18.99	19.19	18.57	9.11M
July 25, 2025	18.6	18.58	18.58	18.74	18.5	5.89M
July 24, 2025	18.46	18.62	18.62	18.75	18.33	6.64M
July 23, 2025	18.7	18.53	18.53	18.79	18.33	8.61M
July 22, 2025	19.3	18.8	18.8	19.3	18.52	15.17M
July 21, 2025	19.9	19.45	19.45	20	19.32	15.01M
July 18, 2025	19.6	20.35	20.35	20.4	19.55	22.3M
July 17, 2025	19.35	19.3	19.3	19.59	19.25	9.91M
July 16, 2025	19.53	19.3	19.3	19.61	19.07	7.8M
July 15, 2025	19.75	19.53	19.53	19.84	19.22	10.13M
July 14, 2025	20.49	19.75	19.75	20.5	19.5	14.22M
July 11, 2025	20.35	20.61	20.61	20.96	20.2	16.27M
July 10, 2025	21	20.37	20.37	21.39	20.3	19.72M
July 09, 2025	21.55	21.14	21.14	22.23	20.72	23.83M
July 08, 2025	21.49	21.84	21.84	22.3	20.97	31.73M
July 07, 2025	21.21	21.44	21.44	21.9	21.01	33.05M
July 04, 2025	21.13	22.42	22.42	23.32	21.13	45.53M
July 03, 2025	18.92	20.65	20.65	21.77	18.73	32.31M
July 02, 2025	19.12	18.78	18.78	19.38	18.51	12.42M
July 01, 2025	20.18	19.38	19.38	20.36	18.97	23.24M
June 30, 2025	20	20.49	20.49	20.86	19.86	26.12M
June 27, 2025	19.8	19.65	19.65	20.84	19.61	25.21M
June 26, 2025	19.32	20.12	20.12	21.27	18.92	36.92M
June 25, 2025	18.91	19.69	19.69	19.88	18.34	31.66M
June 24, 2025	19	19.17	19.17	20.33	18.88	30.29M
June 23, 2025	17.65	18.78	18.78	19.1	17.2	27.52M
June 20, 2025	18.5	17.7	17.7	18.65	16.93	28.25M
June 19, 2025	20.07	18.97	18.97	20.48	18.83	32.58M
June 18, 2025	18.67	20.06	20.06	21.8	18.53	44.17M
June 17, 2025	19.6	19.09	19.09	20.12	18.88	39.08M
June 16, 2025	18.5	20.64	20.64	21.86	18.47	53.17M

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