Zhejiang Hugeleaf Co.,Ltd. - 600226.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.95	3.2	3.2	3.2	2.93	211.22M
August 15, 2025	2.76	2.91	2.91	3.01	2.76	103.83M
August 14, 2025	2.83	2.76	2.76	2.84	2.76	44.36M
August 13, 2025	2.87	2.83	2.83	2.88	2.82	52.51M
August 12, 2025	2.87	2.86	2.86	2.89	2.84	38.21M
August 11, 2025	2.86	2.88	2.88	2.88	2.84	37.41M
August 08, 2025	2.9	2.85	2.85	2.9	2.84	34.87M
August 07, 2025	2.88	2.9	2.9	2.92	2.87	42.97M
August 06, 2025	2.89	2.88	2.88	2.9	2.85	35.26M
August 05, 2025	2.8	2.89	2.89	2.92	2.8	82.06M
August 04, 2025	2.77	2.82	2.82	2.82	2.76	54.31M
August 01, 2025	2.76	2.79	2.79	2.8	2.75	47.22M
July 31, 2025	2.75	2.77	2.77	2.79	2.73	59.66M
July 30, 2025	2.77	2.76	2.76	2.8	2.72	62.61M
July 29, 2025	2.75	2.76	2.76	2.78	2.69	71.19M
July 28, 2025	2.78	2.75	2.75	2.78	2.73	38.26M
July 25, 2025	2.8	2.77	2.77	2.81	2.76	44.06M
July 24, 2025	2.79	2.8	2.8	2.81	2.75	61.46M
July 23, 2025	2.86	2.8	2.8	2.87	2.78	106.13M
July 22, 2025	2.85	2.86	2.86	2.86	2.81	69.45M
July 21, 2025	2.83	2.86	2.86	2.87	2.83	55.6M
July 18, 2025	2.92	2.86	2.86	2.93	2.83	60.13M
July 17, 2025	2.95	2.92	2.92	2.95	2.9	33.36M
July 16, 2025	2.99	2.94	2.94	3	2.92	37.74M
July 15, 2025	2.98	3	3	3.02	2.94	57.38M
July 14, 2025	3.02	3	3	3.12	2.97	109.49M
July 11, 2025	2.85	3	3	3.02	2.84	131.38M
July 10, 2025	2.85	2.85	2.85	2.88	2.84	33.36M
July 09, 2025	2.87	2.86	2.86	2.88	2.84	27.58M
July 08, 2025	2.76	2.87	2.87	2.92	2.74	81.49M
July 07, 2025	2.76	2.76	2.76	2.77	2.74	14.55M
July 04, 2025	2.77	2.76	2.76	2.81	2.75	20.29M
July 03, 2025	2.78	2.78	2.78	2.8	2.77	20.69M
July 02, 2025	2.77	2.77	2.77	2.78	2.75	17.76M
July 01, 2025	2.78	2.78	2.78	2.81	2.76	20.78M
June 30, 2025	2.72	2.79	2.79	2.84	2.71	53.21M
June 27, 2025	2.69	2.71	2.71	2.74	2.68	19.42M
June 26, 2025	2.72	2.7	2.7	2.73	2.67	21.65M
June 25, 2025	2.75	2.73	2.73	2.78	2.71	33.27M
June 24, 2025	2.63	2.7	2.7	2.71	2.63	34M
June 23, 2025	2.63	2.63	2.63	2.65	2.61	21.07M
June 20, 2025	2.67	2.62	2.62	2.68	2.62	15.75M
June 19, 2025	2.68	2.66	2.66	2.68	2.65	23.13M
June 18, 2025	2.71	2.68	2.68	2.73	2.67	23.91M
June 17, 2025	2.68	2.69	2.69	2.73	2.67	25.83M
June 16, 2025	2.69	2.69	2.69	2.72	2.67	26.5M
June 13, 2025	2.7	2.68	2.68	2.72	2.67	15.85M
June 12, 2025	2.71	2.72	2.72	2.74	2.7	21.05M
June 11, 2025	2.72	2.74	2.74	2.75	2.71	20.63M
June 10, 2025	2.77	2.72	2.72	2.79	2.68	39.58M
June 09, 2025	2.78	2.78	2.78	2.8	2.76	34.79M
June 06, 2025	2.77	2.78	2.78	2.79	2.76	15.11M
June 05, 2025	2.79	2.77	2.77	2.8	2.76	26.64M
June 04, 2025	2.79	2.79	2.79	2.82	2.76	28.34M
June 03, 2025	2.77	2.78	2.78	2.79	2.74	17.02M
May 30, 2025	2.84	2.78	2.78	2.85	2.77	19.29M
May 29, 2025	2.82	2.84	2.84	2.86	2.79	33.97M
May 28, 2025	2.82	2.81	2.81	2.86	2.81	24M
May 27, 2025	2.81	2.83	2.83	2.84	2.78	19.09M
May 26, 2025	2.86	2.81	2.81	2.87	2.8	34.23M

Zhejiang Hugeleaf Co.,Ltd. (600226.SS) SHH