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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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