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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	101.95	102.6	102.6	106.26	101.95	2.68M
August 06, 2025	100.06	104	104	106.69	99.11	4.29M
August 05, 2025	93.81	100.92	100.92	106.88	91.58	5.31M
August 04, 2025	85.51	93.7	93.7	94.8	85	4.31M
August 01, 2025	84.82	85.5	85.5	85.8	83.03	1.64M
July 31, 2025	85.76	85.18	85.18	89.38	84.51	2.22M
July 30, 2025	88.6	85.38	85.38	88.6	85	1.43M
July 29, 2025	90.56	88.8	88.8	91.2	87.5	1.51M
July 28, 2025	92.3	91.1	91.1	93.45	90.5	1.67M
July 25, 2025	90.5	91.3	91.3	92.8	89.09	1.57M
July 24, 2025	89.28	91.18	91.18	93	88.67	2.51M
July 23, 2025	81.66	89.3	89.3	91.26	81.5	3.96M
July 22, 2025	84.95	82.73	82.73	85.97	82.58	1.97M
July 21, 2025	88	86.3	86.3	89.37	85.95	1.74M
July 18, 2025	90.14	87.2	87.2	90.59	87.03	2.33M
July 17, 2025	91.7	91.53	91.53	93	88.38	3.56M
July 16, 2025	85.68	91.35	91.35	91.89	84.64	4.57M
July 15, 2025	83.8	85.67	85.67	86.6	83.5	2.45M
July 14, 2025	84.75	84.84	84.84	87.22	83.5	2.41M
July 11, 2025	83.21	84.66	84.66	85.96	82.55	2.96M
July 10, 2025	82.01	83.21	83.21	83.5	79.61	3.21M
July 09, 2025	84.35	82.6	82.6	87.25	82.13	2.99M
July 08, 2025	84.6	84.72	84.72	87.1	81.01	2.71M

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