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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.18	14.24	14.24	14.32	14.03	6.31M
December 03, 2025	14.42	14.25	14.25	14.52	14.18	9.8M
December 02, 2025	14.67	14.48	14.48	14.67	14.4	7.09M
December 01, 2025	14.79	14.62	14.62	14.8	14.57	6.76M
November 28, 2025	14.5	14.7	14.7	14.78	14.41	7.28M
November 27, 2025	14.39	14.49	14.49	14.67	14.35	6.85M
November 26, 2025	14.4	14.4	14.4	14.67	14.38	8.38M
November 25, 2025	14.41	14.45	14.45	14.7	14.32	9.32M
November 24, 2025	14.33	14.39	14.39	14.58	14.25	15.01M
November 21, 2025	15.15	14.34	14.34	15.28	14.27	39.76M
November 20, 2025	16.52	15.85	15.85	17.03	15.82	40.98M
November 19, 2025	15.6	15.48	15.48	15.76	15.35	7.31M
November 18, 2025	16.1	15.67	15.67	16.16	15.58	9.45M
November 17, 2025	16.14	16.17	16.17	16.19	15.89	8.63M
November 14, 2025	16.38	16.15	16.15	16.67	16.14	9.22M
November 13, 2025	16.24	16.43	16.43	16.55	16.16	8.89M
November 12, 2025	17.12	16.24	16.24	17.12	16.19	15.12M
November 11, 2025	16.85	17.1	17.1	17.15	16.57	14.15M
November 10, 2025	16.8	16.8	16.8	16.95	16.48	13.92M
November 07, 2025	17.06	16.9	16.9	17.44	16.9	14.25M
November 06, 2025	18.2	17.16	17.16	18.25	17.15	26.89M
November 05, 2025	18.6	18.38	18.38	18.6	18.15	22.27M
November 04, 2025	17.72	18.68	18.68	18.88	17.58	32.15M
November 03, 2025	18.3	17.92	17.92	18.41	17.61	25.67M
October 31, 2025	17.19	18.22	18.22	18.53	17.15	31.19M
October 30, 2025	17.2	17.12	17.12	17.49	16.91	14.03M
October 29, 2025	16.83	17.17	17.17	17.73	16.83	17.48M
October 28, 2025	17	16.92	16.92	17.32	16.83	8.81M
October 27, 2025	17.1	17.16	17.16	17.5	16.97	11.07M
October 24, 2025	17	17.06	17.06	17.27	16.85	12.39M
October 23, 2025	16.98	17.14	17.14	17.16	16.24	17.48M
October 22, 2025	17.31	16.96	16.96	17.42	16.95	11.58M
October 21, 2025	17.08	17.49	17.49	17.55	16.9	16.57M
October 20, 2025	17.94	17.05	17.05	18.1	16.86	20.63M
October 17, 2025	18.5	17.43	17.43	18.54	17.39	24.81M
October 16, 2025	19.52	18.6	18.6	19.58	18.55	26.55M
October 15, 2025	19.49	19.52	19.52	19.75	19.19	16.9M
October 14, 2025	20.41	19.54	19.54	20.7	19.44	25.04M
October 13, 2025	19.18	20.09	20.09	20.3	19.18	24.73M
October 10, 2025	20	19.84	19.84	20.88	19.69	34.68M
October 09, 2025	18.63	20.53	20.53	20.76	18.45	43.75M
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

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