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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	35.12	34.5	34.5	36.8	33.18	16.74M
September 02, 2025	31.89	35.29	35.29	36.98	29.52	23.42M
September 01, 2025	31.8	32.31	32.31	33.86	31.02	14.84M
August 29, 2025	32.6	31.91	31.91	32.79	30.38	12.21M
August 28, 2025	34.47	32.31	32.31	35.01	31.4	16.03M
August 27, 2025	32.36	33.2	33.2	36.56	32.36	20.64M
August 26, 2025	30.07	32.36	32.36	34.11	30.07	19.53M
August 25, 2025	28.32	30.85	30.85	31.5	28.29	21.08M
August 22, 2025	28.39	28.6	28.6	28.79	28.05	12.1M
August 21, 2025	30.64	28.67	28.67	31	28.45	22.67M
August 20, 2025	25.4	30.64	30.64	30.64	25.22	19.82M
August 19, 2025	25.4	25.53	25.53	25.6	24.9	6.12M
August 18, 2025	24.46	25.46	25.46	25.85	24.32	8.61M
August 15, 2025	23.97	24.36	24.36	24.41	23.86	3.2M
August 14, 2025	24.56	24.03	24.03	24.85	23.86	4.25M
August 13, 2025	24.65	24.5	24.5	24.93	24.47	4.81M
August 12, 2025	25.3	24.64	24.64	25.33	24.59	5.18M
August 11, 2025	24.86	25.3	25.3	25.35	24.7	6.86M
August 08, 2025	24.61	24.76	24.76	25.22	24.2	6.97M
August 07, 2025	24.88	24.52	24.52	25	24.46	4.78M
August 06, 2025	24.67	24.98	24.98	25	24.35	6.72M
August 05, 2025	23.86	24.7	24.7	24.7	23.81	8.17M
August 04, 2025	23.17	23.89	23.89	23.9	23.05	4.72M
August 01, 2025	23.13	23.34	23.34	23.82	22.88	5.08M
July 31, 2025	23.35	23.07	23.07	23.76	23.07	3.91M
July 30, 2025	23.8	23.52	23.52	24.29	23.28	4.9M
July 29, 2025	23.87	23.78	23.78	23.93	23.53	4.87M
July 28, 2025	22.92	23.88	23.88	24.66	22.92	10.09M
July 25, 2025	22.63	22.86	22.86	22.96	22.47	3.88M
July 24, 2025	22.52	22.6	22.6	22.78	22.43	4.86M
July 23, 2025	23.31	22.93	22.93	23.31	22.87	3.44M
July 22, 2025	23.49	23.32	23.32	23.66	23.13	4.51M
July 21, 2025	23.12	23.61	23.61	23.63	23.04	5.2M
July 18, 2025	23.3	23	23	23.35	22.78	3.54M
July 17, 2025	22.86	23.13	23.13	23.27	22.77	3.64M
July 16, 2025	22.84	22.99	22.99	23.24	22.71	4.49M
July 15, 2025	23.31	22.82	22.82	23.31	22.45	6.83M
July 14, 2025	22.85	23.49	23.49	23.66	22.69	7.06M
July 11, 2025	22.64	22.75	22.75	22.86	22.32	3.9M
July 10, 2025	22.7	22.57	22.57	22.8	22.42	3.21M
July 09, 2025	22.95	22.76	22.76	23.25	22.64	5.15M
July 08, 2025	22.7	22.89	22.89	22.9	22.54	3.14M
July 07, 2025	22.53	22.61	22.61	22.63	22.28	2.26M

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