ZheJiang HuaSheng Technology Co.,Ltd - 605180.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	15.67	15.8	15.8	15.9	15.52	2.72M
October 20, 2025	15.32	15.71	15.71	15.8	15.25	3.44M
October 17, 2025	15.39	15.32	15.32	15.51	15.16	2.31M
October 16, 2025	15.3	15.31	15.31	15.68	15.17	2.02M
October 15, 2025	15.03	15.34	15.34	15.38	15.03	2.04M
October 14, 2025	15.4	15.12	15.12	15.53	15.03	2.23M
October 13, 2025	15	15.27	15.27	15.6	14.88	3.4M
October 10, 2025	15.41	15.75	15.75	16.43	15.41	3.52M
October 09, 2025	15.5	15.5	15.5	15.6	15.28	1.96M
September 30, 2025	15.11	15.51	15.51	15.61	15.03	2.83M
September 29, 2025	14.95	15.13	15.13	15.21	14.7	1.63M
September 26, 2025	14.74	14.87	14.87	15.04	14.65	1.77M
September 25, 2025	14.89	14.8	14.8	15.36	14.78	2.26M
September 24, 2025	14.8	14.95	14.95	15	14.56	1.8M
September 23, 2025	15.19	14.82	14.82	15.26	14.3	3.82M
September 22, 2025	15.37	15.19	15.19	15.47	15.08	1.76M
September 19, 2025	15.25	15.39	15.39	15.42	15.08	2.06M
September 18, 2025	15.85	15.27	15.27	15.94	15.17	4.21M
September 17, 2025	16.05	15.84	15.84	16.17	15.8	3.02M
September 16, 2025	16.13	16.04	16.04	16.19	15.93	2.75M
September 15, 2025	16.02	16.1	16.1	16.15	15.8	2.64M
September 12, 2025	16.51	16.08	16.08	16.55	16.03	4.19M
September 11, 2025	16.52	16.47	16.47	16.58	16.18	4M
September 10, 2025	16.4	16.61	16.61	16.7	16.15	6.23M
September 09, 2025	16.02	16.4	16.4	16.48	16.02	4.87M
September 08, 2025	15.87	16.18	16.18	16.39	15.87	5.33M
September 05, 2025	15.72	15.87	15.87	15.88	15.35	3.98M
September 04, 2025	15.76	15.7	15.7	16	15.53	5.15M
September 03, 2025	15.88	15.65	15.65	15.94	15.41	4.4M
September 02, 2025	15.96	15.89	15.89	17.48	15.6	8.37M
September 01, 2025	15.48	15.9	15.9	15.98	15.41	4.43M
August 29, 2025	15.73	15.48	15.48	15.78	15.29	5.62M
August 28, 2025	15.61	15.92	15.92	16.19	14.9	8.77M
August 27, 2025	16.01	15.64	15.64	16.15	15.61	4.27M
August 26, 2025	15.7	16.01	16.01	16.21	15.67	4.92M
August 25, 2025	15.72	15.73	15.73	15.84	15.58	3.24M
August 22, 2025	15.99	15.72	15.72	15.99	15.59	3.97M
August 21, 2025	15.9	15.98	15.98	16.29	15.77	4.87M
August 20, 2025	15.65	15.91	15.91	15.98	15.65	3.62M
August 19, 2025	15.64	15.8	15.8	16.06	15.6	5.18M
August 18, 2025	15.58	15.77	15.77	16.06	15.58	6.83M
August 15, 2025	15.2	15.5	15.5	15.55	15.16	4.08M
August 14, 2025	15.7	15.3	15.3	15.73	15.23	5.25M
August 13, 2025	15.8	15.63	15.63	15.83	15.53	6.7M
August 12, 2025	15.98	15.83	15.83	16.4	15.72	9.59M
August 11, 2025	16.1	16.06	16.06	16.48	15.53	16.97M
August 08, 2025	15.11	16.53	16.53	16.53	14.87	4.41M
August 07, 2025	15.29	15.03	15.03	15.29	15	2.61M
August 06, 2025	15.11	15.22	15.22	15.3	15.03	2.56M
August 05, 2025	15.05	15.1	15.1	15.13	14.89	2.26M
August 04, 2025	14.79	14.99	14.99	14.99	14.62	2.71M
August 01, 2025	14.61	14.76	14.76	14.9	14.59	2.55M
July 31, 2025	14.89	14.61	14.61	14.91	14.6	2.29M
July 30, 2025	14.84	14.82	14.82	15	14.59	2.61M
July 29, 2025	14.86	14.83	14.83	15	14.63	2.49M
July 28, 2025	14.71	14.85	14.85	15.15	14.63	3.71M
July 25, 2025	14.49	14.65	14.65	14.69	14.39	2.84M
July 24, 2025	14.3	14.49	14.49	14.51	14.3	2.43M
July 23, 2025	14.38	14.34	14.34	14.52	14.28	2.11M
July 22, 2025	14.61	14.39	14.39	14.62	14.36	2.37M

ZheJiang HuaSheng Technology Co.,Ltd (605180.SS) SHH