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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.6	25.8	25.8	27.4	24.6	38.08M
January 13, 2026	25.22	24.18	24.18	26.5	24.01	28.05M
January 12, 2026	23.67	24.11	24.11	24.78	23.6	27.55M
January 09, 2026	22.85	23.23	23.23	25.18	22.3	33M
January 08, 2026	21.1	21.76	21.76	21.76	21.02	16.53M
January 07, 2026	21.28	21.21	21.21	21.43	20.82	12.8M
January 06, 2026	20.53	21.3	21.3	21.3	20.53	16.06M
January 05, 2026	20.68	20.77	20.77	21.1	20.42	10.71M
December 31, 2025	20.46	20.78	20.78	21.06	20.21	10.01M
December 30, 2025	20.89	20.47	20.47	20.95	20.4	9.61M
December 29, 2025	20.6	20.75	20.75	20.89	20.46	8.09M
December 26, 2025	20.9	20.81	20.81	21.23	20.52	12.85M
December 25, 2025	20.32	21.09	21.09	21.27	20	17.98M
December 24, 2025	19.32	20.32	20.32	20.41	18.94	12.5M
December 23, 2025	19.66	19.32	19.32	19.76	19.18	8.95M
December 22, 2025	20.3	19.77	19.77	20.4	19.69	11.18M
December 19, 2025	20.31	20.17	20.17	20.94	19.9	12.83M
December 18, 2025	20.11	20.17	20.17	20.95	20.03	14.86M
December 17, 2025	20.98	20.45	20.45	21.3	20.05	15.87M
December 16, 2025	20.5	20.63	20.63	20.91	20.18	13.97M
December 15, 2025	20.84	20.77	20.77	21.43	20.58	18.57M
December 12, 2025	18.98	20.62	20.62	21.21	18.85	26.27M
December 11, 2025	18.82	19.1	19.1	19.63	18.82	12.63M
December 10, 2025	18.85	18.75	18.75	18.98	18.65	5.61M
December 09, 2025	19.18	18.88	18.88	19.37	18.85	8.13M
December 08, 2025	19.66	19.39	19.39	19.8	19.31	12.72M
December 05, 2025	18.68	19.39	19.39	19.74	18.28	14.83M
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

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