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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	13.14	13.18	13.18	13.26	13.1	6.16M
July 07, 2025	13	13.17	13.17	13.32	12.96	8.08M
July 04, 2025	13.3	13	13	13.34	12.94	11.44M
July 03, 2025	13.1	13.32	13.32	13.5	13.05	14.56M
July 02, 2025	12.91	13.16	13.16	13.48	12.91	13.28M
July 01, 2025	12.85	12.98	12.98	13.02	12.75	8.28M
June 30, 2025	12.88	12.86	12.86	13.07	12.64	12.21M
June 27, 2025	12.41	12.98	12.98	13.09	12.39	13.49M
June 26, 2025	12.42	12.4	12.4	12.64	12.35	7.15M
June 25, 2025	12.18	12.45	12.45	12.57	12.12	10.24M
June 24, 2025	11.88	12.15	12.15	12.36	11.88	8.15M
June 23, 2025	11.61	11.9	11.9	11.96	11.54	5.97M
June 20, 2025	11.87	11.65	11.65	11.88	11.62	5.1M
June 19, 2025	11.71	11.79	11.79	11.83	11.66	5.88M
June 18, 2025	11.86	11.75	11.75	11.88	11.67	4.77M
June 17, 2025	11.89	11.88	11.88	11.97	11.77	3.24M
June 16, 2025	11.9	11.87	11.87	12.01	11.84	4.04M
June 13, 2025	12.2	11.95	11.95	12.2	11.9	5.82M
June 12, 2025	12.33	12.25	12.25	12.37	12.15	5.57M
June 11, 2025	12.45	12.35	12.35	12.52	12.32	5.99M
June 10, 2025	12.77	12.65	12.44	12.81	12.4	5.97M
June 09, 2025	12.72	12.77	12.56	12.85	12.69	4.62M
June 06, 2025	12.8	12.74	12.53	12.84	12.69	4.81M
June 05, 2025	12.89	12.8	12.59	13	12.76	5.59M
June 04, 2025	12.87	12.88	12.67	12.95	12.8	5.8M
June 03, 2025	12.43	12.83	12.62	12.89	12.43	8.85M
May 30, 2025	12.78	12.51	12.3	12.83	12.43	9.15M
May 29, 2025	12.57	12.79	12.79	13.1	12.51	13.1M
May 28, 2025	12.68	12.63	12.63	12.9	12.57	6.08M
May 27, 2025	12.39	12.67	12.67	12.9	12.3	10.42M

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