Hangzhou Zhengqiang Corporation Limited - 301119.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	45.89	44.11	44.11	46.38	43.97	3.65M
October 30, 2025	41.6	45.24	45.24	45.87	41.19	6.4M
October 29, 2025	41.49	41.2	41.2	41.75	40.18	3.07M
October 28, 2025	39.3	41.36	41.36	42.4	38.89	4.19M
October 27, 2025	38.89	39.52	39.52	39.8	38.88	1.55M
October 24, 2025	38.6	38.77	38.77	39.18	38.4	1.06M
October 23, 2025	38.77	38.4	38.4	39.18	37.5	1.25M
October 22, 2025	40.08	38.89	38.89	40.09	38.75	1.67M
October 21, 2025	38.15	39.54	39.54	40.3	38.15	2.47M
October 20, 2025	37.1	38.5	38.5	38.56	37.05	1.87M
October 17, 2025	38.39	36.6	36.6	38.84	36.56	2.17M
October 16, 2025	38.28	38.43	38.43	39.77	38.05	1.8M
October 15, 2025	37.01	38.4	38.4	38.42	36.51	1.56M
October 14, 2025	37.96	37.01	37.01	38.82	36.75	1.4M
October 13, 2025	37.43	37.96	37.96	38.41	36.06	1.43M
October 10, 2025	37.68	38.53	38.53	39.35	37.62	2.25M
October 09, 2025	38.51	37.89	37.89	38.82	37.85	1.88M
September 30, 2025	39.82	38.5	38.5	39.82	38.5	1.89M
September 29, 2025	39.37	39.7	39.7	39.75	38.18	2.5M
September 26, 2025	37.91	39.67	39.67	40.38	37.6	3.66M
September 25, 2025	38.83	38.05	38.05	39.23	37.9	1.86M
September 24, 2025	38.78	38.8	38.8	38.9	38.13	1.39M
September 23, 2025	38.93	38.78	38.78	39.18	38	2.01M
September 22, 2025	38.18	39.06	39.06	39.99	38.17	2.86M
September 19, 2025	40.83	38.25	38.25	40.83	37.96	4.34M
September 18, 2025	41.46	40.83	40.83	42.39	40.32	5.34M
September 17, 2025	38.85	41.83	41.83	43	38.73	7.07M
September 16, 2025	36.96	38.7	38.7	39	36.8	3.6M
September 15, 2025	37.28	36.93	36.93	38	36.73	1.73M
September 12, 2025	37.59	37.3	37.3	38.01	37.12	1.79M
September 11, 2025	35.61	37.77	37.77	38	35.03	3.27M
September 10, 2025	36.43	35.65	35.65	36.58	35.6	1.28M
September 09, 2025	36.81	36.3	36.3	36.99	36.08	1.57M
September 08, 2025	36.17	36.8	36.8	36.97	36.09	1.59M
September 05, 2025	35	36.09	36.09	36.13	34.73	2.01M
September 04, 2025	35.7	34.89	34.89	36.05	34.34	1.92M
September 03, 2025	37.28	35.7	35.7	37.36	35.38	1.94M
September 02, 2025	37.26	37.08	37.08	37.6	35.53	2.79M
September 01, 2025	38.07	37.3	37.3	38.28	37.19	2.26M
August 29, 2025	38.16	38.01	38.01	38.6	37.8	1.86M
August 28, 2025	38.81	38.26	38.26	39.4	37.13	2.98M
August 27, 2025	40.56	38.89	38.89	41.1	38.81	3.33M
August 26, 2025	40.5	40.86	40.86	41.67	39.9	3.29M
August 25, 2025	40.04	40.73	40.73	41.2	39.71	3.27M
August 22, 2025	39.96	40.01	40.01	40.33	39.5	2.09M
August 21, 2025	40.57	39.83	39.83	40.99	39.78	2.36M
August 20, 2025	40.5	40.52	40.52	40.69	40.09	1.85M
August 19, 2025	40.17	40.77	40.77	41.6	39.99	3.54M
August 18, 2025	39.44	40.37	40.37	40.63	39.44	3.38M
August 15, 2025	39.06	39.33	39.33	39.88	39.06	2.95M
August 14, 2025	40.3	39.01	39.01	40.5	38.86	2.78M
August 13, 2025	40.53	40.31	40.31	40.99	40.08	2.35M
August 12, 2025	41.61	40.48	40.48	41.61	40.25	2.87M
August 11, 2025	41.21	41.71	41.71	42.24	40.78	4.15M
August 08, 2025	39.73	41.1	41.1	42.2	38.61	5.73M
August 07, 2025	40.14	39.81	39.81	40.46	39.29	3.28M
August 06, 2025	39.77	40.29	40.29	40.66	39.1	3.97M
August 05, 2025	39.1	39.78	39.78	39.99	38.83	3.82M
August 04, 2025	37.58	39.14	39.14	39.45	37.4	3.86M
August 01, 2025	38.4	37.9	37.9	39.18	37.64	3.14M

Hangzhou Zhengqiang Corporation Limited (301119.SZ) SHZ