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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.92	32.25	32.25	33.19	32.07	1.78M
November 18, 2025	33.48	33.05	33.05	33.49	32.95	1.46M
November 17, 2025	33.55	33.38	33.38	33.77	33.11	1.34M
November 14, 2025	33.52	33.31	33.31	34.26	33.31	2.03M
November 13, 2025	33.55	33.67	33.67	33.98	33.36	1.41M
November 12, 2025	34.26	33.67	33.67	34.36	33.41	1.6M
November 11, 2025	33.88	34.36	34.36	34.56	33.73	2.5M
November 10, 2025	33.78	33.71	33.71	33.93	33.37	1.46M
November 07, 2025	33.8	33.6	33.6	34.05	33.37	1.64M
November 06, 2025	33.89	33.96	33.96	34.08	33.54	1.29M
November 05, 2025	33.8	33.73	33.73	33.98	33.23	1.69M
November 04, 2025	34.39	33.8	33.8	34.4	33.49	2.17M
November 03, 2025	34.69	34.4	34.4	34.74	34.08	2.81M
October 31, 2025	34.6	34.76	34.76	35.12	34.25	1.9M
October 30, 2025	35.35	34.39	34.39	35.38	34.38	2.64M
October 29, 2025	35.45	35.28	35.28	35.71	35.12	2.41M
October 28, 2025	35.21	35.63	35.63	36.18	35.09	3.62M
October 27, 2025	35.09	35.2	35.2	35.2	34.76	2.71M
October 24, 2025	34.9	34.83	34.83	35.26	34.65	2.64M
October 23, 2025	35.25	35	35	35.27	34.27	2.57M
October 22, 2025	34.84	35.24	35.24	35.86	34.51	4.45M
October 21, 2025	34.51	34.84	34.84	34.89	34.08	2.35M
October 20, 2025	34.05	34.42	34.42	34.54	34.05	2.01M
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

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