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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.69	18.93	18.93	19.38	18.62	4.99M
January 13, 2026	19.04	18.69	18.69	19.09	18.59	2.8M
January 12, 2026	18.76	19.03	19.03	19.1	18.62	3.41M
January 09, 2026	18.84	18.74	18.74	18.93	18.55	2.82M
January 08, 2026	18.5	18.85	18.85	19.03	18.42	3.03M
January 07, 2026	18.44	18.56	18.56	18.63	18.31	2.47M
January 06, 2026	18.37	18.54	18.54	18.71	18.36	2.36M
January 05, 2026	18.39	18.42	18.42	18.46	18.1	2.42M
December 31, 2025	18.51	18.35	18.35	18.63	18.19	1.83M
December 30, 2025	18.96	18.54	18.54	18.98	18.45	2.71M
December 29, 2025	19.11	19.07	19.07	19.66	18.8	2.8M
December 26, 2025	18.68	18.89	18.89	19.85	18.68	3.13M
December 25, 2025	18.15	18.7	18.7	18.82	17.97	2.94M
December 24, 2025	17.76	18.06	18.06	18.15	17.68	1.46M
December 23, 2025	17.98	17.77	17.77	18.02	17.7	1.56M
December 22, 2025	18.19	18.02	18.02	18.3	18	1.6M
December 19, 2025	17.86	18.12	18.12	18.27	17.86	1.61M
December 18, 2025	17.75	17.83	17.83	17.95	17.62	1.61M
December 17, 2025	17.76	17.85	17.85	17.97	17.33	2.51M
December 16, 2025	18.26	17.76	17.76	18.43	17.68	2.5M
December 15, 2025	18.28	18.44	18.44	19.13	18.21	3.98M
December 12, 2025	18.58	18.38	18.38	18.88	18.38	1.67M
December 11, 2025	18.82	18.58	18.58	19.13	18.55	1.89M
December 10, 2025	19.1	18.82	18.82	19.29	18.75	2.06M
December 09, 2025	19.65	19.21	19.21	19.65	19.11	2.42M
December 08, 2025	19.92	19.75	19.75	20	19.66	2.45M
December 05, 2025	19.71	19.82	19.82	19.94	19.45	1.73M
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

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