Qingdao Hi-Tech Moulds & Plastics Technology Co., Ltd. - 301022.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34.23	33.57	33.57	34.6	33.54	2.3M
October 16, 2025	34.97	34.4	34.4	35.2	34.15	2.5M
October 15, 2025	33.99	35.02	35.02	35.07	33.75	3.45M
October 14, 2025	35	33.84	33.84	35.25	33.78	3.29M
October 13, 2025	34.2	34.88	34.88	35.24	33.01	3.06M
October 10, 2025	35.67	35.16	35.16	36.19	35.01	2.8M
October 09, 2025	36.08	35.67	35.67	36.19	35.64	2.48M
September 30, 2025	36.51	35.92	35.92	36.82	35.85	3.39M
September 29, 2025	36.12	36.53	36.53	37.12	36.04	2.71M
September 26, 2025	36.71	36.53	36.53	37.66	36.3	3.66M
September 25, 2025	38.2	36.96	36.96	38.8	36.5	6.94M
September 24, 2025	39.17	38.94	38.94	39.78	38.41	3.77M
September 23, 2025	40.11	39.35	39.35	41.52	38.82	5.45M
September 22, 2025	39.2	40.11	40.11	40.2	38.15	5.47M
September 19, 2025	41.25	40.49	40.49	41.82	39.5	4.59M
September 18, 2025	43.08	41.28	41.28	43.5	40.8	5.49M
September 17, 2025	44.14	42.81	42.81	44.99	42.48	7.77M
September 16, 2025	39.82	43.71	43.71	44.5	39.82	9.22M
September 15, 2025	40.41	39.8	39.8	40.89	39.74	3.65M
September 12, 2025	41.4	40.45	40.45	41.5	40.33	4.26M
September 11, 2025	41.9	41.45	41.45	42.29	40.46	5.21M
September 10, 2025	44.79	42.33	42.33	44.9	42.2	6.54M
September 09, 2025	43.74	44.85	44.85	46.51	42.02	9.94M
September 08, 2025	39.92	43.74	43.74	45.38	39.89	9.79M
September 05, 2025	38.75	39.86	39.86	40.15	38.49	3.99M
September 04, 2025	39.81	38.76	38.76	41	37.88	5.46M
September 03, 2025	41.66	39.8	39.8	43.28	39.53	8.02M
September 02, 2025	41.15	40.49	40.49	41.27	38.48	6.62M
September 01, 2025	42.15	41.1	41.1	42.77	40.93	4.8M
August 29, 2025	42.78	42.15	42.15	44.2	41.4	8.29M
August 28, 2025	43.05	41.98	41.98	43.48	40.4	7.95M
August 27, 2025	41.6	43.71	43.71	46.02	41.6	10.42M
August 26, 2025	42.9	41.77	41.77	43.13	41.77	4.46M
August 25, 2025	43	42.9	42.9	43.6	42.5	5.46M
August 22, 2025	43	43.41	43.41	45.2	43	5.25M
August 21, 2025	44.25	42.77	42.77	44.42	42.48	4.48M
August 20, 2025	45.1	44.26	44.26	45.2	44.01	3.65M
August 19, 2025	45.25	45.61	45.61	46.73	44	7.03M
August 18, 2025	45.91	45.45	45.45	47	44.64	8.47M
August 15, 2025	41.48	46.32	46.32	46.87	41.48	11.95M
August 14, 2025	46.58	41.68	41.68	46.66	41.6	10.12M
August 13, 2025	48.51	46.69	46.69	49.3	46	10.87M
August 12, 2025	46.2	49.5	49.5	49.99	43.97	17.13M
August 11, 2025	42	47.82	47.82	47.82	40.2	11.76M
August 08, 2025	40.5	39.85	39.85	42.72	39.56	7.79M
August 07, 2025	41.68	41.5	41.5	41.68	38.96	9.21M
August 06, 2025	38.43	41.68	41.68	44	37.09	11.25M
August 05, 2025	35.63	37.99	37.99	39.78	35.5	11.58M
August 04, 2025	35.61	35.98	35.98	35.98	34.33	6.55M
August 01, 2025	33.44	35.61	35.61	35.62	33.22	10.15M
July 31, 2025	33.12	33.44	33.44	33.8	32.84	5.78M
July 30, 2025	32.7	33.41	33.41	34.4	32.52	9.28M
July 29, 2025	32.95	32.54	32.54	32.98	32.26	2.68M
July 28, 2025	32.5	32.97	32.97	33.2	32.34	4.7M
July 25, 2025	32.1	32.28	32.28	32.45	32	2.36M
July 24, 2025	31.85	32.23	32.23	32.37	31.85	2.65M
July 23, 2025	32.02	31.65	31.65	32.19	31.58	2.82M
July 22, 2025	32.65	32.12	32.12	32.67	32.07	3.17M
July 21, 2025	32.18	32.67	32.67	32.79	32.18	3.25M
July 18, 2025	32.41	32.16	32.16	32.49	32.01	2.43M

Qingdao Hi-Tech Moulds & Plastics Technology Co., Ltd. (301022.SZ) SHZ