Zhejiang Hongchang Electrical Technology Co., Ltd. - 301008.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.3	34.67	34.67	36.3	34.05	3.18M
December 03, 2025	35.66	34.55	34.55	35.98	34.05	4.01M
December 02, 2025	36.72	35.66	35.66	36.77	35.58	3.06M
December 01, 2025	36.68	37.06	37.06	37.13	36.42	3.42M
November 28, 2025	36.3	36.91	36.91	37.45	35.8	3.02M
November 27, 2025	36.63	36	36	37.29	35.42	3.21M
November 26, 2025	36.59	36.87	36.87	37.98	35.9	3M
November 25, 2025	36.7	36.5	36.5	37.2	36.3	1.93M
November 24, 2025	35.87	36.36	36.36	36.86	35.4	2.46M
November 21, 2025	37.12	35.87	35.87	37.54	35.55	2.51M
November 20, 2025	37	37.24	37.24	37.98	36.71	2.03M
November 19, 2025	37.88	36.84	36.84	38.01	36.5	2.1M
November 18, 2025	38.61	37.93	37.93	38.71	37.47	2.48M
November 17, 2025	38.02	38.6	38.6	39.37	38	3.31M
November 14, 2025	37.8	37.82	37.82	38.3	37.28	2.51M
November 13, 2025	41.01	38.43	38.43	41.01	36.28	6.1M
November 12, 2025	37.35	36.36	36.36	37.83	35.8	5.63M
November 11, 2025	38.56	37.55	37.55	38.88	37.37	4.38M
November 10, 2025	39.4	38.55	38.55	39.41	38.21	3.41M
November 07, 2025	41.01	38.95	38.95	41.41	38.6	6.82M
November 06, 2025	42.53	41.59	41.59	42.93	41.11	7.29M
November 05, 2025	41.29	43.12	43.12	44.3	40.81	7.11M
November 04, 2025	43.1	41.98	41.98	43.77	41.01	6.73M
November 03, 2025	42.09	43.12	43.12	43.49	41.15	8.71M
October 31, 2025	39.62	41.92	41.92	42.77	39.62	9.42M
October 30, 2025	41.02	40.12	40.12	42.81	39.73	9.17M
October 29, 2025	40	40.81	40.81	40.96	39.9	4.25M
October 28, 2025	39.9	40.37	40.37	41.24	39.5	6.14M
October 27, 2025	40.03	39.93	39.93	40.5	39.03	4.99M
October 24, 2025	38.91	39.41	39.41	40.42	38.85	6.33M
October 23, 2025	38.66	39.15	39.15	40.05	37.6	5.86M
October 22, 2025	39	38.88	38.88	40.76	38.38	8.21M
October 21, 2025	40.08	39.2	39.2	40.49	38.8	7.54M
October 20, 2025	38.52	40.58	40.58	40.58	38	7.91M
October 17, 2025	39.6	37.95	37.95	39.9	37.81	4.77M
October 16, 2025	40.03	39.84	39.84	41.19	39.42	5.24M
October 15, 2025	38.48	40.99	40.99	40.99	37.77	9.16M
October 14, 2025	40.8	38.1	38.1	41.36	37.72	7.93M
October 13, 2025	38.6	40.98	40.98	41.29	38.12	5.89M
October 10, 2025	43.18	41.95	41.95	43.68	41.59	7.4M
October 09, 2025	43.88	42.86	42.86	43.96	42.69	8.18M
September 30, 2025	44.45	43.46	43.46	44.7	43.12	9.38M
September 29, 2025	44.93	44.74	44.74	45.9	44	9.79M
September 26, 2025	45.42	44.83	44.83	46.3	44.66	11.75M
September 25, 2025	48.5	45.95	45.95	49.34	45.61	18.57M
September 24, 2025	51.41	49.45	49.45	51.74	47.61	21.06M
September 23, 2025	46.51	52.46	52.46	55.05	46.51	20.71M
September 22, 2025	43.5	48.5	48.5	49.79	42.14	23.08M
September 19, 2025	41.37	43	43	43.64	39.78	18.91M
September 18, 2025	43.72	43.89	43.89	47.85	42.29	25.96M
September 17, 2025	40.52	41.95	41.95	44.5	39.06	25.87M
September 16, 2025	31.86	38.16	38.16	38.16	31.86	18.87M
September 15, 2025	32.37	31.8	31.8	33.17	31.64	7.63M
September 12, 2025	33.89	32.1	32.1	34.88	32.05	8.39M
September 11, 2025	32.07	33.5	33.5	33.95	30.97	10.72M
September 10, 2025	33.01	31.76	31.76	33.4	31.66	10.29M
September 09, 2025	35.61	33.58	33.58	35.7	33.5	11.77M
September 08, 2025	34.59	36.51	36.51	36.63	33.05	17.63M
September 05, 2025	34.21	35.09	35.09	35.09	32.23	12.6M
September 04, 2025	34.31	34.63	34.63	36.28	33.6	14.04M

Zhejiang Hongchang Electrical Technology Co., Ltd. (301008.SZ) SHZ