Zhejiang Heda Technology Co., Ltd. - 688296.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.6	16.35	16.35	16.88	16.35	2.15M
February 12, 2026	16.64	16.8	16.8	16.96	16.19	2.15M
February 11, 2026	16.54	16.64	16.64	16.87	16.2	1.75M
February 10, 2026	16.37	16.6	16.6	16.74	16.3	1.82M
February 09, 2026	16.2	16.29	16.29	16.39	16.17	1.55M
February 06, 2026	15.87	16.06	16.06	16.26	15.8	1.36M
February 05, 2026	16	16.03	16.03	16.2	15.83	1.59M
February 04, 2026	16.05	15.83	15.83	16.16	15.62	2.09M
February 03, 2026	15.41	16.05	16.05	16.24	15.41	2.56M
February 02, 2026	15.59	15.33	15.33	16.35	15.25	2.67M
January 30, 2026	15.18	15.53	15.53	15.6	15.1	2.19M
January 29, 2026	15.35	15.23	15.23	16.27	14.9	4.01M
January 28, 2026	15.22	15.35	15.35	15.49	15	2.35M
January 27, 2026	15.13	15.15	15.15	15.32	14.62	2.07M
January 26, 2026	15.5	15.14	15.14	15.61	14.92	1.8M
January 23, 2026	15.48	15.5	15.5	15.63	15.42	1.27M
January 22, 2026	15.22	15.49	15.49	15.68	15.2	1.21M
January 21, 2026	15.08	15.3	15.3	15.46	14.64	2.36M
January 20, 2026	15.29	15.01	15.01	15.58	14.8	2.73M
January 19, 2026	14.7	15.29	15.29	15.34	14.57	3M
January 16, 2026	14.91	14.7	14.7	15.11	14.5	2.21M
January 15, 2026	15.16	14.84	14.84	15.16	14.56	2.92M
January 14, 2026	14.67	15.09	15.09	15.31	14.56	3.24M
January 13, 2026	14.63	14.6	14.6	15	14.4	2.69M
January 12, 2026	14.06	14.58	14.58	14.61	14.06	2.68M
January 09, 2026	13.85	14.02	14.02	14.18	13.71	2.33M
January 08, 2026	13.42	13.79	13.79	13.86	13.38	1.85M
January 07, 2026	13.49	13.36	13.36	13.58	13.31	1.85M
January 06, 2026	13.75	13.56	13.56	13.86	13.49	1.78M
January 05, 2026	13.32	13.68	13.68	13.92	13.12	2.65M
December 31, 2025	13.28	13.25	13.25	13.33	12.99	1.23M
December 30, 2025	13.39	13.21	13.21	13.5	13.19	1.2M
December 29, 2025	13.39	13.33	13.33	13.46	13.12	1.36M
December 26, 2025	13.54	13.28	13.28	13.55	13.21	1.83M
December 25, 2025	13.37	13.45	13.45	13.51	13.24	1.4M
December 24, 2025	13.29	13.31	13.31	13.4	13.16	957,463
December 23, 2025	13.54	13.2	13.2	13.54	13.11	1.53M
December 22, 2025	13.66	13.45	13.45	13.86	13.43	1.6M
December 19, 2025	13.34	13.64	13.64	13.74	13.25	1.91M
December 18, 2025	12.85	13.27	13.27	13.48	12.76	2.52M
December 17, 2025	13.03	12.85	12.85	13.03	12.55	1.75M
December 16, 2025	13.12	12.93	12.93	13.21	12.75	1.28M
December 15, 2025	13.09	13.12	13.12	13.31	12.87	1.96M
December 12, 2025	13.28	13.07	13.07	13.52	12.95	2.26M
December 11, 2025	13.93	13.36	13.36	13.99	13.33	2.37M
December 10, 2025	14.38	13.85	13.85	14.5	13.85	1.58M
December 09, 2025	14.99	14.32	14.32	14.99	14.32	1.34M
December 08, 2025	14.58	14.75	14.75	14.86	14.58	1.76M
December 05, 2025	14.4	14.42	14.42	14.47	14.12	1.62M
December 04, 2025	14.73	14.29	14.29	14.73	14.28	1.75M
December 03, 2025	14.88	14.65	14.65	15.09	14.55	1.65M
December 02, 2025	15.23	14.93	14.93	15.24	14.72	2.09M
December 01, 2025	15.77	15.31	15.31	15.77	15.23	2.12M
November 28, 2025	15.37	15.54	15.54	15.59	15.03	1.8M
November 27, 2025	15.04	15.16	15.16	15.28	15	1.63M
November 26, 2025	15.38	15.09	15.09	15.82	15.01	2.01M
November 25, 2025	15.11	15.38	15.38	15.72	15.11	2.65M
November 24, 2025	14.74	15.07	15.07	15.2	14.5	3.17M
November 21, 2025	15.28	14.68	14.68	15.5	14.21	3.71M
November 20, 2025	15.45	15.23	15.23	15.47	14.69	2.2M

Zhejiang Heda Technology Co., Ltd. (688296.SS) SHH