Changchun Zhiyuan New Energy Equipment Co., Ltd - 300985.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.39	20.46	20.46	20.99	20.17	5.09M
September 25, 2025	20.44	20.38	20.38	21.06	20.3	4.89M
September 24, 2025	20.99	20.55	20.55	21.05	20.5	4.5M
September 23, 2025	20.93	20.99	20.99	21.29	20.45	6.37M
September 22, 2025	19.76	20.93	20.93	20.94	19.72	7.06M
September 19, 2025	20.02	19.8	19.8	20.23	19.52	2.94M
September 18, 2025	20.99	20.11	20.11	21.2	19.87	7.18M
September 17, 2025	20.51	21.04	21.04	21.31	20.3	7.71M
September 16, 2025	20.28	20.59	20.59	21.16	19.8	8.18M
September 15, 2025	19.49	20.24	20.24	20.69	19.3	7.06M
September 12, 2025	19.66	19.44	19.44	19.8	18.79	5.42M
September 11, 2025	19.43	19.8	19.8	19.83	19.06	2.95M
September 10, 2025	19.78	19.44	19.44	19.83	19.35	1.96M
September 09, 2025	20.06	19.82	19.82	20.13	19.61	2.93M
September 08, 2025	20.17	20.03	20.03	20.18	19.56	2.88M
September 05, 2025	19.39	19.91	19.91	19.93	19.36	2.53M
September 04, 2025	19.34	19.39	19.39	19.88	19.1	3.83M
September 03, 2025	20.11	19.3	19.3	20.38	19.17	3.31M
September 02, 2025	20.66	20.15	20.15	20.66	19.79	4.9M
September 01, 2025	20.3	20.5	20.5	20.99	20.09	7.6M
August 29, 2025	19	20.18	20.18	20.84	19	11.79M
August 28, 2025	18.68	18.95	18.95	19.18	18.16	4.84M
August 27, 2025	19.5	18.6	18.6	19.56	18.55	4.43M
August 26, 2025	19.37	19.53	19.53	19.79	19.28	3.11M
August 25, 2025	19.53	19.47	19.47	19.68	19.28	3.6M
August 22, 2025	19.7	19.44	19.44	19.71	19.26	3.23M
August 21, 2025	19.83	19.62	19.62	19.86	19.5	3.1M
August 20, 2025	19.84	19.82	19.82	19.85	19.45	3.92M
August 19, 2025	20.3	19.93	19.93	20.49	19.86	4.71M
August 18, 2025	20.98	20.18	20.18	20.98	20.07	6.35M
August 15, 2025	19.4	20.61	20.61	20.68	19.4	7.53M
August 14, 2025	20.07	19.4	19.4	20.2	19.38	6.44M
August 13, 2025	19.2	20.03	20.03	21.08	18.92	12.03M
August 12, 2025	19.01	19.11	19.11	19.29	18.86	3.17M
August 11, 2025	19.29	19.04	19.04	19.29	18.89	2.19M
August 08, 2025	18.94	18.98	18.98	19.15	18.67	3.56M
August 07, 2025	18.75	18.8	18.8	18.85	18.58	1.86M
August 06, 2025	18.73	18.75	18.75	18.89	18.65	2.31M
August 05, 2025	18.49	18.73	18.73	18.83	18.49	2.77M
August 04, 2025	18.22	18.49	18.49	18.55	18.04	2.33M
August 01, 2025	18	18.18	18.18	18.25	17.99	1.44M
July 31, 2025	18.28	18.01	18.01	18.38	17.99	2.24M
July 30, 2025	18.27	18.07	18.07	18.3	17.92	1.7M
July 29, 2025	18.4	18.24	18.24	18.42	18.01	1.9M
July 28, 2025	18.37	18.4	18.4	18.45	18.25	1.93M
July 25, 2025	18.34	18.35	18.35	18.45	18.05	1.77M
July 24, 2025	18.28	18.28	18.28	18.3	18.1	1.76M
July 23, 2025	18.37	18.12	18.12	18.4	18.04	2.79M
July 22, 2025	18.56	18.37	18.37	18.61	18.28	2.41M
July 21, 2025	18.41	18.61	18.61	18.61	18.33	2.53M
July 18, 2025	18.43	18.41	18.41	18.52	18.31	1.87M
July 17, 2025	18.42	18.43	18.43	18.45	18.23	2.29M
July 16, 2025	18.45	18.44	18.44	18.55	18.25	2.8M
July 15, 2025	18.52	18.37	18.37	18.55	18.12	3.25M
July 14, 2025	18.65	18.52	18.52	18.82	18.4	4.22M
July 11, 2025	18.92	18.8	18.8	19.18	18.43	7.63M
July 10, 2025	18.18	19.07	19.07	20.17	18.18	12.46M
July 09, 2025	17.9	18.05	18.05	18.63	17.7	5M
July 08, 2025	17.6	17.78	17.78	17.9	17.5	1.71M
July 07, 2025	17.25	17.59	17.59	17.62	17.23	1.92M

Changchun Zhiyuan New Energy Equipment Co., Ltd (300985.SZ) SHZ