Zhejiang Huangma Technology Co.,Ltd - 603181.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	18.14	18.87	18.87	19.08	18.06	27.93M
September 29, 2025	17.39	18.2	18.2	18.26	17.24	23.94M
September 26, 2025	17.51	17.41	17.41	18.07	17.32	21.11M
September 25, 2025	17.68	17.66	17.66	18.16	17.62	17.95M
September 24, 2025	17.41	17.96	17.96	18.24	17.23	28.44M
September 23, 2025	17.58	17.44	17.44	17.59	17.02	22.55M
September 22, 2025	17	17.71	17.71	17.93	17	29.06M
September 19, 2025	16.06	16.91	16.91	17.08	16.05	30.52M
September 18, 2025	16.18	16.16	16.16	16.73	15.85	24M
September 17, 2025	16.76	16.47	16.47	16.85	16.38	14.99M
September 16, 2025	16.68	16.81	16.81	16.97	16.48	14.29M
September 15, 2025	17.07	16.73	16.73	17.07	16.72	12.71M
September 12, 2025	16.94	17.06	17.06	17.16	16.68	15.65M
September 11, 2025	16.82	16.87	16.87	16.95	16.53	16.17M
September 10, 2025	17.2	16.93	16.93	17.39	16.76	22.53M
September 09, 2025	16.44	17.54	17.54	17.55	16.39	25.82M
September 08, 2025	16.11	16.48	16.48	16.72	16.11	18.29M
September 05, 2025	15.97	16.25	16.25	16.25	15.91	13.41M
September 04, 2025	16.36	15.97	15.97	16.67	15.71	21.75M
September 03, 2025	16.27	16.45	16.45	16.8	16.09	26.18M
September 02, 2025	16.56	16.27	16.27	16.7	16.08	24.94M
September 01, 2025	16.71	16.79	16.79	17.27	16.5	34.5M
August 29, 2025	18.28	17.1	17.1	18.52	16.8	50.49M
August 28, 2025	19.71	17.62	17.62	19.71	17.29	64.48M
August 27, 2025	17.82	18.95	18.95	18.95	17.81	49.1M
August 26, 2025	15.5	17.23	17.23	17.23	15.21	32.91M
August 25, 2025	15.3	15.66	15.66	15.86	15.13	26.4M
August 22, 2025	15.3	15.1	15.1	15.36	15.01	11.67M
August 21, 2025	15.17	15.18	15.18	15.33	15.09	10.11M
August 20, 2025	15.18	15.29	15.29	15.32	15.05	10.78M
August 19, 2025	15.51	15.22	15.22	15.58	15.17	14.97M
August 18, 2025	15.75	15.5	15.5	15.76	15.42	18.92M
August 15, 2025	15.5	15.69	15.69	15.98	15.47	23.15M
August 14, 2025	15.97	15.51	15.51	16.4	15.49	34.01M
August 13, 2025	15.28	15.86	15.86	16.2	14.85	37.11M
August 12, 2025	15.58	15.28	15.28	15.62	15.22	17.01M
August 11, 2025	15.44	15.58	15.58	15.69	15.35	24.63M
August 08, 2025	15.1	15.52	15.52	15.84	14.88	31.37M
August 07, 2025	15.35	15.18	15.18	15.65	15.11	31.23M
August 06, 2025	15	15.05	15.05	15.26	14.83	45.07M
August 05, 2025	13.71	15.04	15.04	15.04	13.71	47.17M
August 04, 2025	13.32	13.67	13.67	13.76	13.23	14.05M
August 01, 2025	12.81	13.32	13.32	13.55	12.81	13.81M
July 31, 2025	13.07	12.82	12.82	13.07	12.79	7M
July 30, 2025	13.05	13.1	13.1	13.22	12.97	6.88M
July 29, 2025	13.05	13.03	13.03	13.09	12.9	5.58M
July 28, 2025	13.21	13.08	13.08	13.24	13.05	7.86M
July 25, 2025	13.45	13.24	13.24	13.47	13.2	8.7M
July 24, 2025	13.31	13.44	13.44	13.54	13.31	9.29M
July 23, 2025	13.52	13.34	13.34	13.59	13.32	10.73M
July 22, 2025	13.8	13.57	13.57	13.85	13.48	20.69M
July 21, 2025	13.21	14	14	14.13	13.16	30.15M
July 18, 2025	13.23	13.23	13.23	13.45	13.01	18.02M
July 17, 2025	13.27	13.23	13.23	13.41	13.16	10.56M
July 16, 2025	13.4	13.32	13.32	13.49	13.23	10.83M
July 15, 2025	12.93	13.32	13.32	14	12.9	21.59M
July 14, 2025	12.78	12.98	12.98	13.03	12.74	6.66M
July 11, 2025	12.91	12.79	12.79	12.97	12.75	5.74M
July 10, 2025	12.89	12.99	12.99	13	12.78	7.25M
July 09, 2025	13.2	12.96	12.96	13.22	12.88	8.89M

Zhejiang Huangma Technology Co.,Ltd (603181.SS) SHH