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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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