Hangzhou Shenhao Technology Co.,LTD. - 300853.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.06	22.58	22.58	22.85	21.95	3.49M
February 12, 2026	22.2	22.06	22.06	22.3	21.8	2.66M
February 11, 2026	21.9	22.12	22.12	22.78	21.88	3.21M
February 10, 2026	21.84	22	22	22.17	21.66	1.82M
February 09, 2026	21.75	21.83	21.83	21.88	21.6	1.71M
February 06, 2026	21.1	21.45	21.45	21.7	21.02	2.41M
February 05, 2026	21.29	21.32	21.32	21.5	21.15	1.95M
February 04, 2026	21.37	21.42	21.42	21.7	21.19	1.84M
February 03, 2026	21.15	21.46	21.46	21.49	21.05	1.88M
February 02, 2026	21.2	21.05	21.05	21.72	21	2.79M
January 30, 2026	20.82	21.17	21.17	21.26	20.66	2.67M
January 29, 2026	21.69	21.01	21.01	21.83	21	2.89M
January 28, 2026	22.43	21.69	21.69	22.43	21.62	2.57M
January 27, 2026	22.13	22.25	22.25	22.32	21.26	3.58M
January 26, 2026	23.2	22.22	22.22	23.3	21.98	3.39M
January 23, 2026	22.78	22.7	22.7	22.89	22.47	2.62M
January 22, 2026	22.32	22.62	22.62	22.97	22.32	3.36M
January 21, 2026	22.1	22.34	22.34	22.55	22.08	2.83M
January 20, 2026	22.44	22.26	22.26	23.13	22.13	5.66M
January 19, 2026	22	22.41	22.41	22.47	21.8	3.57M
January 16, 2026	22.16	21.95	21.95	22.3	21.81	3.85M
January 15, 2026	21.93	21.78	21.78	22.3	21.6	3.85M
January 14, 2026	22.3	22.14	22.14	22.66	21.71	5.56M
January 13, 2026	22.58	22.31	22.31	22.8	22.11	4.44M
January 12, 2026	21.87	22.68	22.68	22.93	21.7	5.6M
January 09, 2026	21.2	21.71	21.71	21.95	21.2	3.66M
January 08, 2026	20.87	21.28	21.28	21.42	20.78	3.33M
January 07, 2026	21.1	20.86	20.86	21.28	20.8	2.77M
January 06, 2026	21.03	21.11	21.11	21.39	21.01	3.01M
January 05, 2026	20.72	20.93	20.93	21	20.65	2.46M
December 31, 2025	20.81	20.72	20.72	20.95	20.5	2.86M
December 30, 2025	20.58	20.78	20.78	21.12	20.31	3.28M
December 29, 2025	20.6	20.61	20.61	20.74	20.26	2.18M
December 26, 2025	20.77	20.41	20.41	20.95	20.25	2.62M
December 25, 2025	20.43	20.77	20.77	20.78	20.02	3.24M
December 24, 2025	19.98	20.07	20.07	20.14	19.71	1.9M
December 23, 2025	20.26	19.7	19.7	20.26	19.6	2.14M
December 22, 2025	19.77	20.21	20.21	20.46	19.77	2.48M
December 19, 2025	19.49	19.72	19.72	19.83	19.49	1.68M
December 18, 2025	19.07	19.47	19.47	19.67	19.07	1.99M
December 17, 2025	19.22	19.26	19.26	19.5	18.81	2.64M
December 16, 2025	19.75	19.34	19.34	19.9	19.25	2.15M
December 15, 2025	19.85	19.86	19.86	20.15	19.65	2.39M
December 12, 2025	20.31	20.02	20.02	20.47	19.96	2.48M
December 11, 2025	20.79	20.22	20.22	20.79	20.22	1.91M
December 10, 2025	20.81	20.63	20.63	20.83	20.48	1.9M
December 09, 2025	21.18	20.81	20.81	21.22	20.81	2.02M
December 08, 2025	21.24	21.17	21.17	21.32	20.96	2.31M
December 05, 2025	20.54	21.24	21.24	21.25	20.21	2.8M
December 04, 2025	20.76	20.46	20.46	20.9	20.16	2.46M
December 03, 2025	20.89	20.36	20.36	20.96	20.23	2.14M
December 02, 2025	21.18	20.8	20.8	21.36	20.74	1.73M
December 01, 2025	21.01	21.21	21.21	21.39	21.01	1.65M
November 28, 2025	20.76	21.12	21.12	21.15	20.62	1.78M
November 27, 2025	20.72	20.84	20.84	21	20.58	1.66M
November 26, 2025	20.88	20.71	20.71	21.33	20.69	1.75M
November 25, 2025	20.9	20.92	20.92	21.33	20.75	2.2M
November 24, 2025	20.47	20.9	20.9	20.93	20.1	3.04M
November 21, 2025	20.7	20.14	20.14	21.11	19.9	3.88M
November 20, 2025	21.4	21.07	21.07	21.66	21.01	2.15M

Hangzhou Shenhao Technology Co.,LTD. (300853.SZ) SHZ