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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.12	37.24	37.24	37.5	34.89	6.06M
February 12, 2026	34.9	35.26	35.26	35.6	34.6	1.83M
February 11, 2026	36.05	34.95	34.95	36.15	34.82	3.5M
February 10, 2026	34.87	36.45	36.45	36.65	34.57	5.46M
February 09, 2026	34.75	34.6	34.6	34.93	34.23	1.93M
February 06, 2026	33.73	34.58	34.58	35.94	33.53	2.43M
February 05, 2026	37.07	34.5	34.5	37.07	34.4	4.52M
February 04, 2026	36.2	35.61	35.61	36.49	35.4	1.97M
February 03, 2026	35.81	36.15	36.15	36.5	35.16	2.2M
February 02, 2026	34.81	35.6	35.6	36.5	34.81	3.55M
January 30, 2026	34.5	35.26	35.26	35.28	33.6	2.82M
January 29, 2026	35.29	34.89	34.89	36.07	34.74	3.35M
January 28, 2026	36.7	36	36	36.7	35.35	3.29M
January 27, 2026	36.34	36.7	36.7	37.68	34.98	5.08M
January 26, 2026	38.8	36.71	36.71	39.44	36.5	6.21M
January 23, 2026	38.58	38.25	38.25	38.6	37.22	6.06M
January 22, 2026	37.5	37.27	37.27	37.57	36.75	2.75M
January 21, 2026	36.36	37.43	37.43	37.84	36.05	3.05M
January 20, 2026	38.01	36.58	36.58	38.6	36.23	4.43M
January 19, 2026	37.03	38.01	38.01	38.25	36.96	4.72M
January 16, 2026	36.5	36.9	36.9	37.95	36.4	5.98M
January 15, 2026	36.61	36.12	36.12	37.07	35.93	3.36M
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

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