Zhejiang Zhaolong Interconnect Technology Co., Limited - 300913.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	53.9	55.77	55.77	56.28	53.6	12.71M
September 04, 2025	59.29	53.9	53.9	61	52	17.85M
September 03, 2025	62.9	59.29	59.29	63.4	59.29	17.33M
September 02, 2025	65.93	64.15	64.15	69.82	61.51	21.97M
September 01, 2025	65.03	66.82	66.82	69.82	63.14	23.73M
August 29, 2025	65	62.65	62.65	65.2	62.16	18.44M
August 28, 2025	60	65.64	65.64	69.99	59.41	30.8M
August 27, 2025	59.39	60.25	60.25	63.11	57.68	20.74M
August 26, 2025	60.49	59.41	59.41	61.41	59	14.66M
August 25, 2025	59.2	61.55	61.55	61.65	58.1	23.02M
August 22, 2025	57.19	58.65	58.65	59.11	56.03	18.85M
August 21, 2025	57.16	57.58	57.58	59.3	56.18	19.27M
August 20, 2025	58.04	57.71	57.71	58.48	56.56	20.91M
August 19, 2025	53.2	59.8	59.8	64	53.01	34.6M
August 18, 2025	51.82	53.65	53.65	54.79	51.73	21.24M
August 15, 2025	50.88	51.67	51.67	51.96	50.8	10.63M
August 14, 2025	52.24	51.43	51.43	53.1	50.7	14.22M
August 13, 2025	51.19	52.23	52.23	52.26	50.6	16.64M
August 12, 2025	51	50.83	50.83	51.79	50.6	13.47M
August 11, 2025	49.83	51.12	51.12	51.3	49.83	10.31M
August 08, 2025	50.1	50	50	50.96	49.9	8.67M
August 07, 2025	50.97	50.52	50.52	52.04	50.01	12.13M
August 06, 2025	51.5	51.08	51.08	51.83	50.8	16.94M
August 05, 2025	50.22	52.31	52.31	53.5	48.61	26.87M
August 04, 2025	48.41	49.85	49.85	50.33	47.7	15.71M
August 01, 2025	47.56	49.08	49.08	51.5	47.18	17.84M
July 31, 2025	49.18	48.52	48.52	51	48.4	21.99M
July 30, 2025	48.7	49.12	49.12	49.58	47.8	13.43M
July 29, 2025	46.96	49.7	49.7	50.5	46.81	20.79M
July 28, 2025	46.64	47.09	47.09	47.35	46.46	5.88M
July 25, 2025	47.23	46.66	46.66	47.79	46.5	6.58M
July 24, 2025	47.99	47.23	47.23	48.2	47	7.7M
July 23, 2025	47.5	47.99	47.99	48.08	46.02	10.61M
July 22, 2025	47.77	48.39	48.39	50.08	47.72	13.63M
July 21, 2025	48.83	48.32	48.32	49.13	47.75	11.32M
July 18, 2025	49.08	49.24	49.24	50.98	48.68	15.35M
July 17, 2025	47.13	49.52	49.52	50.34	46.86	20.33M
July 16, 2025	47.6	48.21	48.21	49.5	46.66	16.88M
July 15, 2025	47.93	47.55	47.55	49.74	47.33	21.31M
July 14, 2025	47.16	47.46	47.46	48.1	46.3	10.24M
July 11, 2025	48.97	47.9	47.9	49.2	47.76	14.82M
July 10, 2025	50.15	49.29	49.29	51.55	48.29	21.62M
July 09, 2025	48	49.06	49.06	50.18	47.34	24.89M
July 08, 2025	44	48.28	48.28	48.39	43.42	28.04M
July 07, 2025	44.1	44.06	44.06	44.8	43.04	12.59M
July 04, 2025	44.94	45.59	45.59	47.61	44.94	21.9M
July 03, 2025	44.9	45.32	45.32	45.68	44.5	9.94M
July 02, 2025	45.5	44.54	44.54	45.6	44.13	10.77M
July 01, 2025	46.6	46.31	46.31	47.68	45.68	13.42M
June 30, 2025	47.5	46.82	46.82	47.97	46.01	20.97M
June 27, 2025	45	47.02	47.02	49	42.71	30.43M
June 26, 2025	41.39	44.88	44.78	45.67	41.25	26.26M
June 25, 2025	42.64	41.39	41.3	43.33	40.33	16.82M
June 24, 2025	42.75	43.08	42.99	43.83	42	10.29M
June 23, 2025	40.83	42.1	42.01	42.39	40.83	6.95M
June 20, 2025	43.67	41.65	41.56	44.07	41.41	11.26M
June 19, 2025	43.5	43.86	43.76	45.15	43.15	17.95M
June 18, 2025	40.85	43.27	43.17	43.75	40.25	12.57M
June 17, 2025	41.8	41.06	40.97	42.16	40.84	4.7M
June 16, 2025	40.41	41.75	41.66	42.7	40.07	7.92M

Zhejiang Zhaolong Interconnect Technology Co., Limited (300913.SZ) SHZ