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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.18	31.5	31.5	33.66	31.31	13.63M
February 12, 2026	33.3	33.51	33.51	34.19	32.7	14.8M
February 11, 2026	35.39	33.19	33.19	35.75	32.73	18.2M
February 10, 2026	34.47	35.42	35.42	36.87	33.1	25.33M
February 09, 2026	30.7	33.94	33.94	35.36	30.7	23.76M
February 06, 2026	31.35	30.77	30.77	32.21	30.58	16.83M
February 05, 2026	32.3	31.75	31.75	33.6	31.59	20.87M
February 04, 2026	30.67	33.93	33.93	35.88	30.67	34.23M
February 03, 2026	28.01	30.5	30.5	31.22	27.73	22.82M
February 02, 2026	27.61	27.23	27.23	28.7	26.76	13.45M
January 30, 2026	28.22	27.61	27.61	28.58	26.71	13.44M
January 29, 2026	25.65	28.27	28.27	29.98	25.26	29.72M
January 28, 2026	28.47	26.12	26.12	28.47	26.12	24.59M
January 27, 2026	28.71	29.55	29.55	29.92	26.93	24.11M
January 26, 2026	29.47	28.71	28.71	30.48	28.06	24.93M
January 23, 2026	27.44	30.7	30.7	31.5	27.29	34.13M
January 22, 2026	27.09	27.34	27.34	28.8	26.39	24.18M
January 21, 2026	26.42	27.2	27.2	28.31	25.58	25.25M
January 20, 2026	26.46	27.22	27.22	27.83	26.03	24.29M
January 19, 2026	26.21	26.83	26.83	28.33	25.51	28.79M
January 16, 2026	23.43	24.94	24.94	26.07	23	22.17M
January 15, 2026	24.8	23.43	23.43	25	23.05	22.94M
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

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