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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.92	54.01	54.01	55.45	53.91	6.15M
February 12, 2026	52.88	55.33	55.33	55.6	52.81	11.12M
February 11, 2026	54	52.99	52.99	55.15	52.83	7.07M
February 10, 2026	52.6	54.71	54.71	55.74	52.56	12.48M
February 09, 2026	50.99	52.13	52.13	52.86	50.5	6.16M
February 06, 2026	49.49	50.08	50.08	50.9	49.49	2.81M
February 05, 2026	50.8	50.02	50.02	51.5	49.82	3.65M
February 04, 2026	52.07	51.53	51.53	52.47	50.85	4.55M
February 03, 2026	51.67	52.59	52.59	52.65	51.28	5.51M
February 02, 2026	51.66	50.8	50.8	52.85	50.8	3.94M
January 30, 2026	51.07	52.31	52.31	52.89	50.33	5.66M
January 29, 2026	51.37	51.07	51.07	52.87	50.62	6.41M
January 28, 2026	54.35	51.72	51.72	55.5	51.09	10.08M
January 27, 2026	54.49	53.78	53.78	54.7	51.9	6.59M
January 26, 2026	55.18	54.82	54.82	55.98	54.43	6.59M
January 23, 2026	55.9	55.4	55.4	56.01	54.8	7.25M
January 22, 2026	54.79	56.22	56.22	57.68	54.79	9.98M
January 21, 2026	53.51	54.52	54.52	54.88	53.2	5.96M
January 20, 2026	56.06	54.15	54.15	56.06	53.52	8.37M
January 19, 2026	56.49	55.95	55.95	56.78	55	7.46M
January 16, 2026	59	57.28	57.28	59	56.3	14.96M
January 15, 2026	53.4	57.55	57.55	59.78	53.4	22.11M
January 14, 2026	53.49	53.95	53.95	55.18	52.99	7.62M
January 13, 2026	56.8	53.49	53.49	56.88	53.48	10.77M
January 12, 2026	56.07	57	57	57.47	54.75	14.45M
January 09, 2026	54	55.8	55.8	55.97	53.62	12.44M
January 08, 2026	54.61	54.17	54.17	55	53.5	7.41M
January 07, 2026	53.39	54.6	54.6	55.14	53	10.72M
January 06, 2026	52.91	53.39	53.39	54.07	52.71	6.73M
January 05, 2026	52.8	53.27	53.27	53.6	52.72	4.77M
December 31, 2025	53.55	52.63	52.63	53.68	52.41	5.1M
December 30, 2025	53.29	53.46	53.46	54.57	52.96	5.62M
December 29, 2025	53.65	53.57	53.57	54.59	53.16	5.36M
December 26, 2025	54.4	53.81	53.81	54.88	53.59	6.64M
December 25, 2025	55.6	54.9	54.9	56.25	54.69	6.79M
December 24, 2025	55.55	55.9	55.9	56	55.07	8.72M
December 23, 2025	55.29	55.64	55.64	56	54.57	10.34M
December 22, 2025	53.14	55.28	55.28	55.46	52.72	9.41M
December 19, 2025	54.2	52.51	52.51	54.38	52.3	5.9M
December 18, 2025	53	53.51	53.51	54.98	53	6.7M
December 17, 2025	51.29	53.94	53.94	54.03	51.29	7.99M
December 16, 2025	52.31	51.16	51.16	52.89	50.64	6.49M
December 15, 2025	54.87	52.58	52.58	54.9	52.5	8.47M
December 12, 2025	54.2	55.46	55.46	56.48	53.4	9.15M
December 11, 2025	56.56	54.18	54.18	56.6	54.18	10.44M
December 10, 2025	55	56.98	56.98	57.6	54.63	11.97M
December 09, 2025	57.2	55.87	55.87	59.16	55.61	15.29M
December 08, 2025	55	57.97	57.97	58.85	54.72	19.23M
December 05, 2025	53	55.88	55.88	56.16	51.65	16.48M
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

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