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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	105	106.8	106.8	107.77	104.94	1.24M
October 24, 2025	103.57	104.79	104.79	105.99	101.38	958,395
October 23, 2025	106.8	103.1	103.1	108.49	101.3	1.56M
October 22, 2025	105.27	107.85	107.85	111.99	105	2.11M
October 21, 2025	106.04	105	105	107.89	104.02	1.63M
October 20, 2025	102	106	106	111.5	101.68	2.31M
October 17, 2025	118.14	102.53	102.53	118.14	101.02	3.29M
October 16, 2025	117.5	113.55	113.55	118	111.73	1.28M
October 15, 2025	117.78	115.49	115.49	119.2	109.85	2.54M
October 14, 2025	106.1	114.4	114.4	123	106.1	3.61M
October 13, 2025	95.38	103.55	103.55	103.81	95.38	1.56M
October 10, 2025	109.15	104.6	104.6	110.32	104	1.44M
October 09, 2025	103.61	109.15	109.15	116.62	103.6	3.28M
September 30, 2025	105.6	103.6	103.6	107	101.66	1.22M
September 29, 2025	102.25	105.45	105.45	106.98	101.35	1.29M
September 26, 2025	106.58	102.25	102.25	106.72	100.9	1.32M
September 25, 2025	102	107.34	107.34	113.89	102	2.56M
September 24, 2025	108	108	108	112.88	106.48	1.49M
September 23, 2025	102	107.6	107.6	111.06	102	1.65M
September 22, 2025	98.98	108.74	108.74	110.25	98.98	3.09M
September 19, 2025	107.03	99.63	99.63	107.03	98	1.99M
September 18, 2025	102.8	103.63	103.63	110.5	102.49	2.58M
September 17, 2025	106.89	102.96	102.96	108.5	102.21	1.28M
September 16, 2025	98.52	104.62	104.62	105.49	98.52	2.23M
September 15, 2025	101.91	97.91	97.91	103.88	97.84	1.58M
September 12, 2025	107.03	102.16	102.16	107.34	101.88	1.34M
September 11, 2025	102.45	106.98	106.98	108	101.1	1.66M
September 10, 2025	97.24	102.55	102.55	103.97	97.24	1.74M
September 09, 2025	99.17	98.24	98.24	99.75	96.39	1.15M
September 08, 2025	98.8	99.75	99.75	101.99	97.99	1.19M
September 05, 2025	94.22	99.25	99.25	99.46	93.65	1.43M
September 04, 2025	99.98	94.22	94.22	99.98	92	1.38M
September 03, 2025	103.6	98.12	98.12	105.7	97.53	1.8M
September 02, 2025	102	104.33	104.33	109	96.56	2.75M
September 01, 2025	104.27	102.17	102.17	104.99	100.76	1.47M
August 29, 2025	102.76	104.27	104.27	105.91	101	1.4M
August 28, 2025	104.01	102.8	102.8	104.99	98.37	2.21M
August 27, 2025	109	105.02	105.02	110.02	105	1.62M
August 26, 2025	114.39	108.99	108.99	117.34	107.8	2.04M
August 25, 2025	113.89	114.3	114.3	117.7	112	2.73M
August 22, 2025	107	113	113	117	106.41	2.72M
August 21, 2025	110.11	106.87	106.87	110.99	106.25	1.27M
August 20, 2025	108.17	109.47	109.47	111.97	106.2	1.97M
August 19, 2025	110	107.87	107.87	113.67	106.88	2.66M
August 18, 2025	103.73	110.88	110.88	112.48	103.73	3.58M
August 15, 2025	96	102.9	102.9	102.9	96	3.24M
August 14, 2025	98.81	96.09	96.09	99.5	95.74	1.53M
August 13, 2025	96.42	97.68	97.68	100.5	95.66	1.97M
August 12, 2025	99.48	96.56	96.56	100.64	96	1.66M
August 11, 2025	99.86	99.99	99.99	103.88	99.03	1.87M
August 08, 2025	102.57	99	99	103.47	98.71	1.89M

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