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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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