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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.54	33.61	33.61	33.97	33.45	1.78M
February 12, 2026	33.59	33.6	33.6	33.99	33.48	2.21M
February 11, 2026	34.26	33.54	33.54	34.36	33.25	5.1M
February 10, 2026	35.5	35.15	35.15	35.6	35.11	1.53M
February 09, 2026	36	35.47	35.47	36	35.21	1.69M
February 06, 2026	34.49	35	35	35.49	34	2.36M
February 05, 2026	35.34	34.6	34.6	35.55	34.59	2.12M
February 04, 2026	35.1	35.48	35.48	36.11	34.88	2.63M
February 03, 2026	34.75	35.23	35.23	35.34	34.6	2.27M
February 02, 2026	35.69	34.35	34.35	36	34.24	2.73M
January 30, 2026	34.8	36	36	36.12	34.78	3.8M
January 29, 2026	35.41	35.27	35.27	36.1	35	3.4M
January 28, 2026	36.16	35.66	35.66	36.49	35.28	3.24M
January 27, 2026	37	36.37	36.37	37.26	35.15	4.65M
January 26, 2026	37.6	36.86	36.86	37.8	36.39	5.31M
January 23, 2026	38.4	37.7	37.7	38.85	37.12	7.67M
January 22, 2026	39	38.43	38.43	39.3	38.06	7.53M
January 21, 2026	36.86	39.66	39.66	40.12	36.75	11.94M
January 20, 2026	36.55	38.34	38.34	38.35	36.16	12.02M
January 19, 2026	36.23	36.75	36.75	39	36.23	13.25M
January 16, 2026	33.76	34.1	34.1	34.24	33.22	3.87M
January 15, 2026	32.8	33.44	33.44	34.5	32.58	4.7M
January 14, 2026	32.79	32.74	32.74	33.28	32.29	3.31M
January 13, 2026	33.66	32.69	32.69	33.89	32.58	3.61M
January 12, 2026	33.1	33.66	33.66	33.85	32.66	3.93M
January 09, 2026	33.01	32.98	32.98	33.18	32.5	3.27M
January 08, 2026	32.62	33.08	33.08	33.3	32.61	2.77M
January 07, 2026	33.11	32.93	32.93	33.44	32.71	2.95M
January 06, 2026	32.98	32.9	32.9	33.27	32.8	2.64M
January 05, 2026	33.11	32.98	32.98	33.29	32.6	2.26M
December 31, 2025	33.12	33.09	33.09	33.65	32.77	3.12M
December 30, 2025	32.5	33.1	33.1	33.58	32.33	4.51M
December 29, 2025	32.18	32.61	32.61	32.68	31.82	2.75M
December 26, 2025	32.4	31.98	31.98	32.69	31.92	2.64M
December 25, 2025	31.68	32.38	32.38	32.51	31.36	2.96M
December 24, 2025	30.99	31.39	31.39	31.5	30.85	1.55M
December 23, 2025	31.47	30.98	30.98	31.62	30.79	1.58M
December 22, 2025	31.49	31.46	31.46	31.8	31.42	1.49M
December 19, 2025	30.71	31.33	31.33	31.5	30.71	1.81M
December 18, 2025	30.6	30.8	30.8	31.3	30.3	1.76M
December 17, 2025	30.55	30.83	30.83	31.12	30.02	1.88M
December 16, 2025	30.95	30.59	30.59	31.08	30.4	1.53M
December 15, 2025	31.05	30.95	30.95	31.45	30.5	1.51M
December 12, 2025	31.41	31.27	31.27	32.09	31.1	1.87M
December 11, 2025	32.24	31.42	31.42	32.24	31.39	1.48M
December 10, 2025	32.16	32.23	32.23	32.55	31.9	1.67M
December 09, 2025	31.9	32.03	32.03	32.39	31.68	1.27M
December 08, 2025	31.94	32.09	32.09	32.28	31.8	1.54M
December 05, 2025	31.01	31.79	31.79	31.8	30.75	1.82M
December 04, 2025	31.16	31.12	31.12	31.72	30.7	1.58M
December 03, 2025	31.68	31.09	31.09	31.82	31.01	1.5M
December 02, 2025	32.3	31.68	31.68	32.36	31.56	1.43M
December 01, 2025	31.99	31.91	31.91	32.33	31.75	1.64M
November 28, 2025	31.6	31.94	31.94	31.99	31.5	1.35M
November 27, 2025	31.35	31.69	31.69	32.2	31.25	1.78M
November 26, 2025	31.34	31.36	31.36	31.87	31.21	1.64M
November 25, 2025	31.37	31.35	31.35	31.7	31.12	1.51M
November 24, 2025	30.87	31.11	31.11	31.44	30.75	2.28M
November 21, 2025	31.82	30.44	30.44	32.2	30.4	2.6M
November 20, 2025	32.27	31.98	31.98	32.64	31.91	1.24M

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