Zhejiang Chunhui Intelligent Control Co., Ltd. - 300943.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.35	18.48	18.48	18.69	18.11	8.25M
December 03, 2025	18.29	18.37	18.37	18.6	17.83	8.43M
December 02, 2025	18.35	18.18	18.18	18.66	18.02	6.2M
December 01, 2025	18.22	18.5	18.5	18.92	18.2	9.09M
November 28, 2025	18.35	18.28	18.28	18.57	18.13	9.5M
November 27, 2025	17.32	18.37	18.37	18.64	17.32	16.59M
November 26, 2025	17.48	17.11	17.11	17.63	17.08	5.34M
November 25, 2025	17.32	17.4	17.4	17.66	17.23	5.83M
November 24, 2025	17.05	17.22	17.22	17.33	16.82	5.54M
November 21, 2025	17.53	16.84	16.84	17.78	16.73	8.82M
November 20, 2025	18.15	17.76	17.76	18.34	17.69	6.38M
November 19, 2025	18.54	18.07	18.07	18.67	18	7.46M
November 18, 2025	19.23	18.61	18.61	19.23	18.4	12.02M
November 17, 2025	19.08	19.4	19.4	19.57	19.06	9.21M
November 14, 2025	19.15	19.16	19.16	19.5	19.11	10.42M
November 13, 2025	19.72	19.54	19.54	19.96	19.39	16.08M
November 12, 2025	21.03	19.87	19.87	21.27	19.54	22.73M
November 11, 2025	21.46	21.63	21.63	22.17	20.93	24.52M
November 10, 2025	22.44	21.04	21.04	23.1	20.93	29.6M
November 07, 2025	22.38	22.85	22.85	23.95	21.08	42.79M
November 06, 2025	21.51	22.3	22.3	25.21	21.1	48.2M
November 05, 2025	19.13	21.5	21.5	21.88	19.08	35.84M
November 04, 2025	19.24	19.86	19.86	20.26	18.84	24.55M
November 03, 2025	18.3	19.11	19.11	19.16	18.12	17.43M
October 31, 2025	18.76	18.36	18.36	18.84	18.24	10.87M
October 30, 2025	19.4	18.78	18.78	19.4	18.65	15.59M
October 29, 2025	17.98	19.32	19.32	20	17.98	25.39M
October 28, 2025	17.58	18.57	18.57	19.2	17.41	17.32M
October 27, 2025	17.9	17.7	17.7	17.98	17.62	6.88M
October 24, 2025	17.98	17.58	17.58	18.33	17.58	9.51M
October 23, 2025	18.02	17.95	17.95	18.1	17.54	8.63M
October 22, 2025	18.4	18.29	18.29	18.66	18	12.26M
October 21, 2025	18.99	18.69	18.69	19.21	18.4	14.78M
October 20, 2025	17.57	18.98	18.98	20.6	17.57	22.78M
October 17, 2025	18.36	17.57	17.57	18.5	17.42	11.98M
October 16, 2025	17.9	18.7	18.7	19.03	17.4	19.42M
October 15, 2025	18.48	18.09	18.09	18.48	17.79	14.28M
October 14, 2025	17.35	18.39	18.39	18.39	17	23.26M
October 13, 2025	16.44	16.82	16.82	16.89	16	4.76M
October 10, 2025	16.48	16.94	16.94	17.15	16.45	7.38M
October 09, 2025	16.18	16.56	16.56	16.65	16.17	4.36M
September 30, 2025	16.4	16.18	16.18	16.49	16.11	3.41M
September 29, 2025	16.17	16.36	16.36	16.46	15.9	3.83M
September 26, 2025	16.13	16.16	16.16	16.34	15.9	4.06M
September 25, 2025	16.52	16.09	16.09	16.68	16.08	5.03M
September 24, 2025	16.43	16.49	16.49	16.62	16.31	3.93M
September 23, 2025	16.69	16.47	16.47	16.69	16.06	5.19M
September 22, 2025	16.7	16.71	16.71	16.75	16.33	3.64M
September 19, 2025	16.77	16.64	16.64	17	16.57	3.85M
September 18, 2025	17.23	16.9	16.9	17.35	16.68	6.13M
September 17, 2025	17.16	17.18	17.18	17.47	17.11	4.69M
September 16, 2025	17.31	17.32	17.32	17.45	16.95	5.44M
September 15, 2025	17.77	17.37	17.37	17.79	17.3	6.13M
September 12, 2025	17.11	17.38	17.38	17.79	16.94	8.06M
September 11, 2025	16.74	17.11	17.11	17.13	16.4	5.52M
September 10, 2025	16.7	16.74	16.74	16.9	16.54	3.96M
September 09, 2025	17.21	16.77	16.77	17.21	16.73	4.95M
September 08, 2025	16.91	17.28	17.28	17.3	16.9	5.21M
September 05, 2025	16.65	16.99	16.99	17	16.4	4.85M
September 04, 2025	17.2	16.61	16.61	17.29	16.31	7.3M

Zhejiang Chunhui Intelligent Control Co., Ltd. (300943.SZ) SHZ