Zhejiang Zhaofeng Mechanical and Electronic Co.,Ltd. - 300695.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	89.89	90.6	90.6	91.31	88.7	794,250
January 20, 2026	90.92	89.99	89.99	91.9	89.31	1.16M
January 19, 2026	91.5	90.66	90.66	91.94	89.65	1.37M
January 16, 2026	88.4	91	91	92.5	87.11	2.32M
January 15, 2026	87.88	87.27	87.27	88.56	86.41	1.08M
January 14, 2026	90.44	88.05	88.05	90.44	87.65	1.62M
January 13, 2026	92.06	89.86	89.86	93.55	89.11	1.43M
January 12, 2026	92.8	92.45	92.45	92.98	91	1.66M
January 09, 2026	92	92.82	92.82	94.28	91.24	1.73M
January 08, 2026	93.2	91.73	91.73	93.45	91.19	1.3M
January 07, 2026	94.01	93.2	93.2	94.98	92.29	1.42M
January 06, 2026	95.3	94.4	94.4	96.87	93.87	1.65M
January 05, 2026	97	96.07	96.07	97	94.8	2.24M
December 31, 2025	98.5	100.06	100.06	106.55	95.2	3.47M
December 30, 2025	90.16	93.69	93.69	95.5	90.12	1.66M
December 29, 2025	88.99	91.13	91.13	92.38	88	1.28M
December 26, 2025	90.95	88.65	88.65	91.94	87.71	1.35M
December 25, 2025	88.12	91.57	91.57	92.88	87.8	1.53M
December 24, 2025	86.4	86.97	86.97	87.16	86.17	507,090
December 23, 2025	86.81	85.97	85.97	87.2	85.58	535,635
December 22, 2025	86.87	87.24	87.24	88.49	86.3	722,645
December 19, 2025	86.16	86.44	86.44	88.16	86.01	600,250
December 18, 2025	86.96	86	86	87.9	85.01	704,145
December 17, 2025	85.06	87.12	87.12	87.79	84.9	622,905
December 16, 2025	88.63	85.39	85.39	89.49	84.92	545,780
December 15, 2025	90.01	88.29	88.29	90.15	88.08	499,650
December 12, 2025	91.51	89.85	89.85	91.51	89.6	613,350
December 11, 2025	92.88	91.55	91.55	94	91.21	846,345
December 10, 2025	88.86	93.56	93.56	94.34	88.39	1.75M
December 09, 2025	90.01	88.86	88.86	90.65	88.08	786,830
December 08, 2025	90.15	90.65	90.65	91.25	88.5	868,935
December 05, 2025	91.35	90.35	90.35	92.5	90.17	817,500
December 04, 2025	90.49	92.25	92.25	94	90.49	974,790
December 03, 2025	90.27	91.35	91.35	94.49	89.09	1.18M
December 02, 2025	91.17	89.37	89.37	91.48	88.57	466,500
December 01, 2025	91.99	91.16	91.16	92.01	90.9	522,595
November 28, 2025	90.49	91.35	91.35	91.89	89.57	666,745
November 27, 2025	90	90.44	90.44	92.89	90	783,830
November 26, 2025	88.48	89.97	89.97	91.81	88.48	862,370
November 25, 2025	88.63	89.19	89.19	91.5	88.62	744,750
November 24, 2025	89.56	88.28	88.28	91	85.92	1.07M
November 21, 2025	91.48	89.99	89.99	92.65	88.88	751,055
November 20, 2025	93.8	92.4	92.4	94.61	92.27	364,119
November 19, 2025	91.5	92.72	92.72	93.64	91.02	648,980
November 18, 2025	92.81	91.82	91.82	93.5	91.62	615,045
November 17, 2025	95.52	93.16	93.16	97.33	93.12	849,500
November 14, 2025	95.35	96.15	96.15	97.32	94.22	647,333
November 13, 2025	96.44	97.07	97.07	98.36	95.23	1.14M
November 12, 2025	101.12	96.9	96.9	101.35	96.51	878,714
November 11, 2025	102.04	101.35	101.35	103.46	100.72	679,084
November 10, 2025	101.78	102.8	102.8	103.35	101.01	660,156
November 07, 2025	105.67	101.78	101.78	105.67	101	1.48M
November 06, 2025	106.32	106.3	106.3	107.2	103.1	1.65M
November 05, 2025	106	105.98	105.98	107.32	105	1.43M
November 04, 2025	111.91	108.99	108.99	115.86	107	2.29M
November 03, 2025	117.04	113.32	113.32	117.5	110	2.69M
October 31, 2025	109.05	114.22	114.22	117	108.33	3.19M
October 30, 2025	103.57	108.74	108.74	114	103.57	2.74M
October 29, 2025	109.22	114.1	114.1	114.66	104.4	2.95M
October 28, 2025	106.68	107.29	107.29	114.68	105.11	2.48M

Zhejiang Zhaofeng Mechanical and Electronic Co.,Ltd. (300695.SZ) SHZ