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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62	59.39	59.39	62.86	58.9	12.1M
September 25, 2025	61.48	63.02	63.02	64.88	60.97	20.2M
September 24, 2025	60.9	61.48	61.48	61.49	59.37	14.96M
September 23, 2025	60.38	62.81	62.81	64.9	57.4	22.68M
September 22, 2025	58.5	59.99	59.99	60.53	57.8	9.9M
September 19, 2025	60.5	58.27	58.27	60.83	58.07	11.62M
September 18, 2025	59.31	60.5	60.5	61.81	57.98	18.14M
September 17, 2025	57.58	59.31	59.31	60.28	57.21	12.49M
September 16, 2025	57.8	58.08	58.08	58.3	56.38	9.19M
September 15, 2025	57.52	57.89	57.89	58.74	56.77	10.37M
September 12, 2025	56.21	58.87	58.87	60.5	56.16	17.9M
September 11, 2025	53.05	57.48	57.48	57.83	53.05	17.05M
September 10, 2025	54.01	53.11	53.11	54.5	52.83	8.24M
September 09, 2025	53.96	52.97	52.97	54.66	52.64	7.36M
September 08, 2025	55.7	54.52	54.52	55.88	53.38	11.12M
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

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