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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.25	19.69	19.69	20.23	19.25	2.88M
December 03, 2025	20.06	19.84	19.84	20.44	19.72	2.18M
December 02, 2025	20.28	20.22	20.22	20.6	19.91	2.17M
December 01, 2025	19.98	20.34	20.34	20.73	19.98	3.56M
November 28, 2025	19.25	20.07	20.07	20.29	19.13	4.54M
November 27, 2025	19.01	19.2	19.2	19.44	18.65	1.67M
November 26, 2025	19.2	18.97	18.97	19.58	18.9	1.96M
November 25, 2025	19.01	19.13	19.13	19.32	18.82	1.87M
November 24, 2025	18.85	18.86	18.86	19.26	18.56	2.44M
November 21, 2025	19.55	18.53	18.53	19.83	18.51	3.36M
November 20, 2025	20.4	19.75	19.75	20.53	19.63	3.29M
November 19, 2025	20.61	20.37	20.37	21.24	20.23	3.17M
November 18, 2025	21.08	20.6	20.6	21.08	20.41	2.94M
November 17, 2025	21.03	21.08	21.08	21.41	20.36	4.16M
November 14, 2025	20.5	20.99	20.99	21.3	20.29	3.65M
November 13, 2025	20.6	20.49	20.49	20.88	20.25	2.12M
November 12, 2025	20.86	20.53	20.53	20.86	20.44	2.16M
November 11, 2025	21.11	20.82	20.82	21.47	20.55	3.62M
November 10, 2025	21.06	21.12	21.12	21.25	20.8	3.06M
November 07, 2025	21.38	21.14	21.14	21.65	21.09	3.18M
November 06, 2025	21.45	21.51	21.51	21.84	21.22	3.85M
November 05, 2025	21.78	21.59	21.59	22.17	21.51	5.08M
November 04, 2025	21.06	21.91	21.91	22.77	21.06	9.39M
November 03, 2025	20.75	21.18	21.18	21.54	20.64	6.2M
October 31, 2025	20.52	20.32	20.32	20.78	20.21	4.88M
October 30, 2025	19.58	20.52	20.52	21.07	19.54	8.63M
October 29, 2025	19.35	19.6	19.6	19.95	18.86	4.02M
October 28, 2025	18.8	19.22	19.22	19.38	18.65	2.96M
October 27, 2025	18.67	18.82	18.82	19.05	18.49	3M
October 24, 2025	18.7	18.7	18.7	18.8	18.6	2.45M
October 23, 2025	18.04	18.69	18.69	18.81	18.04	2.72M
October 22, 2025	18.69	18.25	18.25	18.69	18.16	2.2M
October 21, 2025	17.87	18.62	18.62	18.71	17.66	4.06M
October 20, 2025	17.36	17.71	17.71	17.98	17.36	2.51M
October 17, 2025	17.56	17.24	17.24	17.68	17.22	1.89M
October 16, 2025	18.08	17.56	17.56	18.08	17.49	2.44M
October 15, 2025	17.81	17.95	17.95	18.09	17.7	1.59M
October 14, 2025	18.24	17.75	17.75	18.46	17.68	2.66M
October 13, 2025	17.84	18.08	18.08	18.13	17.01	3.6M
October 10, 2025	18.34	18.41	18.41	18.79	18.27	4.41M
October 09, 2025	20.15	18.38	18.38	20.15	18.3	9.68M
September 30, 2025	20.25	20.15	20.15	20.44	19.85	4.02M
September 29, 2025	20.45	20.05	20.05	20.45	19.56	4.62M
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

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