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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	22.91	22.54	22.54	22.91	22.45	3.28M
July 03, 2025	22.6	22.9	22.9	23.06	22.6	5.13M
July 02, 2025	22.75	22.55	22.55	22.8	22.36	2.62M
July 01, 2025	22.95	22.78	22.78	23	22.54	3.58M
June 30, 2025	22.66	22.92	22.92	22.98	22.61	3.48M
June 27, 2025	22.52	22.64	22.64	22.8	22.51	3.38M
June 26, 2025	22.6	22.58	22.58	22.99	22.53	5.45M
June 25, 2025	22.54	22.61	22.61	22.7	22.25	4.96M
June 24, 2025	21.7	22.4	22.4	22.42	21.58	5.72M
June 23, 2025	21.2	21.51	21.51	21.55	20.98	2.46M
June 20, 2025	21.46	21.2	21.2	21.76	21.11	3.08M
June 19, 2025	21.9	21.57	21.57	22.2	21.38	3.71M
June 18, 2025	22.03	21.91	21.91	22.11	21.74	2.47M
June 17, 2025	22.14	22.09	22.09	22.32	21.96	2.59M
June 16, 2025	21.89	22.23	22.23	22.36	21.86	3.49M

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