Zhejiang Huatie Emergency Equipment Science & Technology Co.,Ltd. - 603300.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.59	10.8	10.8	10.91	10.57	178.2M
August 15, 2025	10.5	10.64	10.64	10.72	10.41	229.67M
August 14, 2025	11.13	10.96	10.96	11.29	10.95	153.9M
August 13, 2025	11.1	11.23	11.23	11.39	10.97	209.38M
August 12, 2025	10.79	11.09	11.09	11.13	10.73	168.79M
August 11, 2025	10.71	10.81	10.81	10.85	10.71	82.62M
August 08, 2025	10.75	10.77	10.77	10.87	10.67	88.61M
August 07, 2025	10.94	10.81	10.81	10.95	10.75	99.21M
August 06, 2025	10.81	10.97	10.97	11.02	10.75	120.02M
August 05, 2025	10.89	10.84	10.84	10.92	10.76	99.61M
August 04, 2025	10.75	10.89	10.89	10.93	10.67	92.11M
August 01, 2025	11.15	10.82	10.82	11.21	10.78	138.36M
July 31, 2025	11.07	11.15	11.15	11.43	11.05	131.8M
July 30, 2025	11.5	11.19	11.19	11.52	11.01	217.58M
July 29, 2025	11.83	11.6	11.6	11.85	11.43	222.85M
July 28, 2025	11.78	11.95	11.95	12.12	11.67	195.32M
July 25, 2025	12.5	11.94	11.94	12.5	11.85	360.61M
July 24, 2025	11.44	12.58	12.58	12.77	11.43	518.77M
July 23, 2025	12.1	11.68	11.68	12.59	11.67	467.24M
July 22, 2025	11.99	11.56	11.56	11.99	11.38	275.68M
July 21, 2025	11.96	11.88	11.88	12.24	11.6	306.29M
July 18, 2025	11.6	11.78	11.78	11.97	11.45	311.6M
July 17, 2025	10.99	11.67	11.67	11.85	10.86	368.65M
July 16, 2025	11.49	11.12	11.12	11.88	11.08	369.71M
July 15, 2025	10.88	11	11	11.09	10.75	232.61M
July 14, 2025	10.95	10.8	10.8	11.11	10.73	175.07M
July 11, 2025	10.63	10.87	10.87	11.35	10.47	337.38M
July 10, 2025	10.56	10.46	10.43	10.74	10.4	137.19M
July 09, 2025	10.85	10.64	10.61	11.03	10.59	201.76M
July 08, 2025	10.56	10.93	10.9	11.05	10.48	255.65M
July 07, 2025	10.45	10.66	10.63	10.78	10.41	213.28M
July 04, 2025	10.42	10.29	10.29	10.57	10.28	172.24M
July 03, 2025	10.42	10.35	10.35	10.53	10.3	98.17M
July 02, 2025	10.67	10.42	10.42	10.73	10.34	151.34M
July 01, 2025	11.03	10.7	10.7	11.14	10.63	249.66M
June 30, 2025	10.98	11.15	11.15	11.35	10.97	273.23M
June 27, 2025	11.03	11.05	11.05	11.31	10.84	413.05M
June 26, 2025	10.21	10.97	10.97	11.26	10.17	548.24M
June 25, 2025	10.12	10.24	10.24	10.33	10.03	231.54M
June 24, 2025	9.69	10.13	10.13	10.17	9.66	246.17M
June 23, 2025	9.25	9.69	9.69	9.88	9.09	216.24M
June 20, 2025	9.42	9.76	9.76	10.36	9.14	294.01M
June 19, 2025	9.58	9.42	9.42	9.78	9.41	99.13M
June 18, 2025	9.61	9.71	9.71	9.84	9.53	99.92M
June 17, 2025	9.77	9.64	9.64	9.77	9.6	80.17M
June 16, 2025	9.46	9.78	9.78	9.82	9.42	101.62M
June 13, 2025	9.71	9.56	9.56	9.76	9.44	105.15M
June 12, 2025	9.92	9.77	9.77	10.03	9.76	105.09M
June 11, 2025	9.93	9.97	9.97	10.04	9.86	73.26M
June 10, 2025	10.33	10	10	10.35	9.9	134.08M
June 09, 2025	10.36	10.29	10.29	10.47	10.22	135.56M
June 06, 2025	10.4	10.3	10.3	10.58	10.15	180.08M
June 05, 2025	10.36	10.51	10.51	10.68	9.98	262.03M
June 04, 2025	9.75	10.11	10.11	10.27	9.73	189.62M
June 03, 2025	9.6	9.7	9.7	9.82	9.52	76.75M
May 30, 2025	10.03	9.71	9.71	10.03	9.62	134.74M
May 29, 2025	9.95	10.1	10.1	10.15	9.91	133.71M
May 28, 2025	10	9.97	9.97	10.12	9.85	136.04M
May 27, 2025	10.03	9.89	9.89	10.07	9.84	106.8M
May 26, 2025	9.99	10.1	10.1	10.21	9.94	126.49M

Zhejiang Huatie Emergency Equipment Science & Technology Co.,Ltd. (603300.SS) SHH