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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.13	36.96	36.96	37.42	36.14	5.93M
January 13, 2026	37.25	37.12	37.12	39.06	36.61	8.2M
January 12, 2026	36.8	37.08	37.08	37.15	36.31	5.79M
January 09, 2026	34.97	36.82	36.82	37.36	34.75	7.22M
January 08, 2026	34	34.98	34.98	35.18	33.73	3.89M
January 07, 2026	34.49	34	34	34.66	33.88	3.05M
January 06, 2026	34.37	34.49	34.49	35.2	34.26	3.35M
January 05, 2026	34.38	34.37	34.37	34.66	33.86	3.41M
December 31, 2025	36	34.5	34.5	36	34.49	5.37M
December 30, 2025	34.88	35.83	35.83	36	34.62	5.46M
December 29, 2025	35.33	35.03	35.03	35.65	34.63	3.73M
December 26, 2025	34.43	34.78	34.78	35.35	34.2	3.23M
December 25, 2025	34.58	34.5	34.5	34.65	33.87	3.28M
December 24, 2025	34.3	34.29	34.29	34.7	33.95	1.85M
December 23, 2025	34.37	34.37	34.37	34.64	33.8	1.78M
December 22, 2025	33.9	34.4	34.4	34.95	33.71	2.16M
December 19, 2025	33.58	33.9	33.9	34.4	33.58	2.04M
December 18, 2025	32.62	33.5	33.5	35.17	32.62	4.11M
December 17, 2025	32.43	32.91	32.91	32.98	31.82	2.15M
December 16, 2025	33.4	32.6	32.6	33.66	32.3	1.96M
December 15, 2025	33.81	33.41	33.41	34.15	33.27	1.96M
December 12, 2025	33.42	33.81	33.81	34.25	33.26	2.54M
December 11, 2025	34.38	33.33	33.33	34.61	33.33	2.24M
December 10, 2025	34.95	34.37	34.37	35	34.3	1.83M
December 09, 2025	35.28	34.94	34.94	35.68	34.85	1.7M
December 08, 2025	35.1	35.4	35.4	35.73	34.87	2.72M
December 05, 2025	34.5	35.09	35.09	35.27	34.14	2.94M
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

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