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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50	54.28	54.28	55.97	50	17.09M
December 03, 2025	52.02	56.17	56.17	60.98	52.02	27.46M
December 02, 2025	52	53.47	53.47	54.58	51	15.45M
December 01, 2025	50.2	50.61	50.61	50.71	49.6	4.83M
November 28, 2025	50	50.29	50.29	50.63	49.44	5.73M
November 27, 2025	48.65	50.35	50.35	51.97	48.62	10.02M
November 26, 2025	48.46	49.18	49.18	49.99	48.2	5.47M
November 25, 2025	47.69	48.71	48.71	49.86	47.69	4.96M
November 24, 2025	47.37	47.65	47.65	47.9	46.84	2.81M
November 21, 2025	47.69	46.9	46.9	48.42	46.81	3.52M
November 20, 2025	49.81	48.66	48.66	50.78	48.15	3.64M
November 19, 2025	48.5	48.6	48.6	49.47	48.23	3.38M
November 18, 2025	48.47	48.59	48.59	49.15	48	2.41M
November 17, 2025	48.93	48.7	48.7	49.15	48.23	2.31M
November 14, 2025	49.3	48.52	48.52	49.58	48.52	2.43M
November 13, 2025	50.67	49.68	49.68	50.67	48.32	3.45M
November 12, 2025	49.47	48.7	48.7	49.5	48	3.61M
November 11, 2025	49.97	49.78	49.78	50.78	49.51	3.42M
November 10, 2025	50.33	49.62	49.62	50.88	48.81	4.17M
November 07, 2025	50.67	50.35	50.35	51.33	50.23	3.05M
November 06, 2025	50.95	51.1	51.1	51.8	50.8	2.91M
November 05, 2025	50.36	50.64	50.64	51	49.98	2.67M
November 04, 2025	52.55	51	51	52.56	50.56	3.71M
November 03, 2025	52.59	52.36	52.36	52.59	50.8	3.99M
October 31, 2025	52.12	52.29	52.29	52.85	51.72	3.57M
October 30, 2025	54	52.14	52.14	54.42	52.11	6.01M
October 29, 2025	53.9	53.88	53.88	54.47	53.26	4.83M
October 28, 2025	53.38	53.47	53.47	54.47	53.01	4.74M
October 27, 2025	54.44	53.91	53.91	54.55	53.47	5.48M
October 24, 2025	52.4	53.59	53.59	53.96	52.13	5.94M
October 23, 2025	52.04	51.87	51.87	52.19	50.85	3.08M
October 22, 2025	51.81	52.35	52.35	53.11	51.81	4.24M
October 21, 2025	50.85	52.28	52.28	52.72	50.5	5.4M
October 20, 2025	50.67	50.81	50.81	51.48	50.11	4.12M
October 17, 2025	52.5	49.68	49.68	52.8	49.49	5.08M
October 16, 2025	52.52	52.26	52.26	52.94	51.88	3.89M
October 15, 2025	51.75	52.68	52.68	52.8	50.61	4.16M
October 14, 2025	54.39	51.58	51.58	55.01	51.5	6.16M
October 13, 2025	52	54.08	54.08	54.27	51.5	5.17M
October 10, 2025	56.9	55.06	55.06	57	54.9	5.96M
October 09, 2025	56.2	57.02	57.02	57.8	56.2	6.91M
September 30, 2025	57.1	56.2	56.2	57.95	56.18	7.8M
September 29, 2025	58.55	56.73	56.73	58.98	56.5	11.44M
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

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