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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	80.48	81.8	81.8	82.18	79.5	892,475
February 12, 2026	79.95	80.69	80.69	81.33	79.48	804,485
February 11, 2026	81.52	79.76	79.76	81.52	79.68	555,390
February 10, 2026	81.3	80.78	80.78	81.78	80.41	775,645
February 09, 2026	80.06	80.71	80.71	81.48	78.75	1.08M
February 06, 2026	77.33	79.12	79.12	80.4	76.52	1.1M
February 05, 2026	78.3	76.93	76.93	78.3	76.93	639,815
February 04, 2026	78	78.34	78.34	79.36	77.18	823,900
February 03, 2026	77.41	78	78	78.6	76.81	914,135
February 02, 2026	80.52	77	77	81.21	76.89	1.7M
January 30, 2026	80.64	81.21	81.21	82.68	80.1	1.31M
January 29, 2026	82.17	80.4	80.4	82.69	80	1.45M
January 28, 2026	86.83	83	83	86.83	82.7	2.23M
January 27, 2026	87.77	87.5	87.5	90.88	83.68	3.31M
January 26, 2026	97.93	90.15	90.15	102.8	89.62	4.3M
January 23, 2026	90.1	92.4	92.4	93.9	89.2	1.59M
January 22, 2026	91	89.9	89.9	91.81	89.67	853,390
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

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