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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	47.67	46.96	46.96	47.74	45.53	2.62M
November 18, 2025	46.09	47.81	47.81	48.49	46.09	4.49M
November 17, 2025	44.33	46.21	46.21	48.2	44.33	4.13M
November 14, 2025	44.6	44.6	44.6	46.58	44.24	2.4M
November 13, 2025	45	44.69	44.69	45.42	44.02	1.74M
November 12, 2025	45.17	45.18	45.18	45.38	43.31	2.26M
November 11, 2025	45.17	45.4	45.4	45.99	44.35	1.79M
November 10, 2025	45.3	45.17	45.17	45.59	44.52	1.64M
November 07, 2025	46.4	45.3	45.3	46.84	44.81	1.99M
November 06, 2025	45.68	46.44	46.44	46.98	44.9	3.93M
November 05, 2025	42.21	46.51	46.51	46.66	42.21	4.84M
November 04, 2025	43.76	42.45	42.45	43.76	41.94	1.99M
November 03, 2025	44.11	43.76	43.76	44.48	43.3	2.34M
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

Hangzhou Zhengqiang Corporation Limited (301119.SZ) SHZ