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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.72	53.94	53.94	54.68	52.32	3.01M
February 12, 2026	50.22	53.9	53.9	54.68	49.76	4.67M
February 11, 2026	52.38	49.88	49.88	52.48	49.36	3.29M
February 10, 2026	55.51	52.36	52.36	55.51	52.36	3.19M
February 09, 2026	55.2	55.23	55.23	58.3	53.82	4.94M
February 06, 2026	56.39	54.9	54.9	56.5	54.5	3.96M
February 05, 2026	58	57.19	57.19	59.59	56	6.13M
February 04, 2026	48.19	57.7	57.7	57.7	48.19	7.6M
February 03, 2026	48.94	48.08	48.08	50.39	47.53	1.93M
February 02, 2026	47.47	47.8	47.8	48.94	46.52	2.55M
January 30, 2026	47.23	47.75	47.75	48.7	46.84	2.14M
January 29, 2026	51.69	48.65	48.65	51.69	48.55	3.02M
January 28, 2026	53.9	51.7	51.7	54.32	51.5	2.04M
January 27, 2026	53.1	53.76	53.76	54.33	52.39	1.41M
January 26, 2026	55.16	53.1	53.1	55.18	52.7	2.44M
January 23, 2026	56.88	55.17	55.17	57.28	53.52	2.92M
January 22, 2026	57.76	56.77	56.77	57.96	55.07	2.7M
January 21, 2026	53.05	57.27	57.27	57.5	52.58	3.16M
January 20, 2026	54.6	53.14	53.14	55.9	52.66	1.86M
January 19, 2026	55.14	54.4	54.4	55.77	53.85	2.11M
January 16, 2026	56.32	55.15	55.15	57.39	55	2.04M
January 15, 2026	54.3	55.22	55.22	57.01	53.29	2.61M
January 14, 2026	56.5	55	55	57.92	54.21	3.83M
January 13, 2026	56.81	56.27	56.27	61.98	55.5	6.26M
January 12, 2026	58.2	56.71	56.71	58.2	55.77	3.37M
January 09, 2026	57.78	58.49	58.49	59.12	55.26	2.83M
January 08, 2026	56.4	57.16	57.16	58.41	55.6	2.5M
January 07, 2026	53.42	56	56	57	52.76	3.32M
January 06, 2026	51.62	54	54	54.43	51.16	3.06M
January 05, 2026	53	51.37	51.37	53	50.69	2.55M
December 31, 2025	50	52.69	52.69	54	49.3	3.96M
December 30, 2025	51.42	49.52	49.52	51.66	49.2	2.23M
December 29, 2025	49.62	51.42	51.42	51.7	49.12	2.56M
December 26, 2025	50.8	49.71	49.71	51.16	49.28	1.67M
December 25, 2025	50.94	50.7	50.7	51.25	49.59	1.55M
December 24, 2025	51.15	51	51	51.49	50.51	1.79M
December 23, 2025	52.48	51.03	51.03	53.03	50.8	2.31M
December 22, 2025	51.67	52.16	52.16	52.7	50.01	4.04M
December 19, 2025	46	51.71	51.71	53.39	46	6.37M
December 18, 2025	44.56	46.1	46.1	46.96	44.56	1.76M
December 17, 2025	44.13	44.9	44.9	45.31	43.42	1.36M
December 16, 2025	44.3	43.75	43.75	44.96	42.92	1.04M
December 15, 2025	45.16	44.3	44.3	46.2	43.8	1.7M
December 12, 2025	44.73	45.52	45.52	46.83	44.5	2.69M
December 11, 2025	46.5	44.64	44.64	46.65	44.52	1.61M
December 10, 2025	47	46.67	46.67	47.98	46.3	1.95M
December 09, 2025	47.17	47	47	48.5	46.62	2.49M
December 08, 2025	46.79	47.17	47.17	47.55	46.13	1.81M
December 05, 2025	46.09	46.88	46.88	46.96	44.85	1.46M
December 04, 2025	45.7	46.18	46.18	46.77	45.7	1.73M
December 03, 2025	45.61	45.76	45.76	47.47	45	1.69M
December 02, 2025	45.8	45.74	45.74	45.92	44.44	1.51M
December 01, 2025	45.4	45.59	45.59	46.7	44.96	2.25M
November 28, 2025	45.39	45.36	45.36	45.74	44.9	1.26M
November 27, 2025	47.11	45.5	45.5	47.3	44.71	2.73M
November 26, 2025	46.05	47.11	47.11	47.74	45.54	2.6M
November 25, 2025	46.51	46.17	46.17	47.5	45.75	1.73M
November 24, 2025	46.83	46.15	46.15	47.25	45.02	1.65M
November 21, 2025	47.56	46.83	46.83	48.37	45.81	2.52M
November 20, 2025	47.48	48.13	48.13	49.5	46.99	2.76M

Hangzhou Zhengqiang Corporation Limited (301119.SZ) SHZ