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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.23	17.33	17.33	17.77	17.12	8.4M
September 02, 2025	17.5	17.22	17.22	17.58	16.85	6.61M
September 01, 2025	17.37	17.44	17.44	17.45	17.1	5.16M
August 29, 2025	17.51	17.07	17.07	17.55	17.03	6.36M
August 28, 2025	17.28	17.51	17.51	17.69	16.65	10.57M
August 27, 2025	18.25	17.41	17.41	18.57	17.4	12.49M
August 26, 2025	18.65	18.18	18.18	18.65	18.07	10.06M
August 25, 2025	18.29	18.65	18.65	18.79	18	14.46M
August 22, 2025	18.46	18.39	18.39	18.68	18.21	13.59M
August 21, 2025	18.96	18.86	18.86	19.48	18.34	19.5M
August 20, 2025	18	18.96	18.96	19.27	17.94	23.63M
August 19, 2025	18.3	18.04	18.04	18.35	17.87	9.83M
August 18, 2025	18.19	18.08	18.08	18.33	18.01	11.52M
August 15, 2025	17.4	17.94	17.94	18.03	17.4	12.11M
August 14, 2025	18.33	17.34	17.34	18.69	17.34	18.8M
August 13, 2025	18.7	18.5	18.5	18.96	18.3	17.83M
August 12, 2025	19.02	18.88	18.88	19.12	18.52	24.36M
August 11, 2025	18.34	19.53	19.53	19.85	18	35.71M
August 08, 2025	18.25	18.78	18.78	20.88	18.05	43.68M
August 07, 2025	17.85	18.1	18.1	18.44	17.51	32.68M
August 06, 2025	18.62	17.69	17.69	18.62	17.6	41.34M
August 05, 2025	15.57	18.62	18.62	18.62	15.51	31.95M
August 04, 2025	15.12	15.52	15.52	15.53	15.08	4.32M
August 01, 2025	15.01	15.23	15.23	15.26	14.9	3.24M
July 31, 2025	15.25	15.04	15.04	15.39	15	4.35M
July 30, 2025	15.54	15.25	15.25	15.55	15.09	4.78M
July 29, 2025	15.68	15.56	15.56	15.72	15.36	4.7M
July 28, 2025	15.55	15.73	15.73	15.8	15.46	5.31M
July 25, 2025	15.43	15.52	15.52	15.57	15.26	4.37M
July 24, 2025	15.48	15.47	15.47	15.61	15.37	4.9M
July 23, 2025	15.78	15.48	15.48	15.85	15.41	6.33M
July 22, 2025	15.76	15.74	15.74	15.95	15.58	6.95M
July 21, 2025	15.56	15.68	15.68	15.75	15.37	6.16M
July 18, 2025	15.64	15.57	15.57	16	15.48	12.07M
July 17, 2025	14.89	15.36	15.36	15.54	14.79	8.86M
July 16, 2025	14.72	14.85	14.85	14.95	14.64	3.12M
July 15, 2025	14.97	14.71	14.71	15.01	14.57	4.76M
July 14, 2025	14.79	14.95	14.95	15.03	14.75	3.72M
July 11, 2025	15.14	14.8	14.8	15.23	14.63	7.78M
July 10, 2025	14.86	15.09	15.09	15.4	14.74	6.37M
July 09, 2025	15.47	14.97	14.97	15.68	14.95	8.38M
July 08, 2025	15.42	15.47	15.47	15.47	15.29	4.81M
July 07, 2025	15.31	15.41	15.41	15.49	15.26	4.31M
July 04, 2025	15.8	15.39	15.39	16.16	15.31	8M
July 03, 2025	15.75	15.92	15.92	15.95	15.55	8.75M
July 02, 2025	15.31	15.96	15.96	15.96	15.08	14.18M
July 01, 2025	15.53	15.36	15.36	15.79	15.14	8M
June 30, 2025	15.23	15.47	15.47	15.56	15.21	6.82M
June 27, 2025	15.4	15.28	15.28	15.5	15.22	9.68M
June 26, 2025	14.8	15.65	15.65	15.78	14.73	16.63M
June 25, 2025	14.75	14.86	14.86	15.21	14.48	11.68M
June 24, 2025	14.66	14.75	14.75	14.95	14.59	10.38M
June 23, 2025	14.4	14.8	14.8	14.83	14.32	8.57M
June 20, 2025	15.12	14.51	14.51	15.45	14.5	13.97M
June 19, 2025	16.3	15.3	15.3	16.32	15.22	19.02M
June 18, 2025	15.52	16.8	16.8	17.11	15.5	25.37M
June 17, 2025	15.03	16.02	16.02	16.2	15.03	22.19M

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