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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.78	14	14	14.02	13.25	3.17M
September 04, 2025	13.42	13.65	13.65	13.92	13.23	3.23M
September 03, 2025	13.76	13.42	13.42	13.9	13.25	2.34M
September 02, 2025	13.77	13.76	13.76	14.09	13.37	3.6M
September 01, 2025	14.29	14.05	14.05	14.51	13.99	4.17M
August 29, 2025	14.39	14.29	14.29	14.58	14.07	3.76M
August 28, 2025	14.88	14.68	14.68	15.48	13.91	5.68M
August 27, 2025	15.78	14.96	14.96	16.06	14.9	3.29M
August 26, 2025	15.09	15.78	15.78	16.1	15.07	3.27M
August 25, 2025	15.47	15.23	15.23	15.77	15.15	2.86M
August 22, 2025	15.28	15.47	15.47	15.63	15.2	2.6M
August 21, 2025	15.09	15.28	15.28	15.5	15.01	2.1M
August 20, 2025	15.02	14.99	14.99	15.03	14.72	1.69M
August 19, 2025	14.75	14.95	14.95	15.04	14.55	2.13M
August 18, 2025	14.9	14.73	14.73	15.05	14.59	2.54M
August 15, 2025	14.39	14.71	14.71	14.97	14.34	2.4M
August 14, 2025	15	14.39	14.39	15.03	14.39	2.86M
August 13, 2025	15.36	14.86	14.86	15.59	14.86	3.11M
August 12, 2025	15.43	15.36	15.36	15.46	15.04	3.03M
August 11, 2025	14.96	15.31	15.31	15.41	14.89	3.41M
August 08, 2025	14.8	14.87	14.87	14.95	14.53	2.4M
August 07, 2025	14.73	14.79	14.79	15	14.58	3.09M
August 06, 2025	14.66	14.73	14.73	14.74	14.42	2.56M
August 05, 2025	14.4	14.62	14.62	14.67	14.3	2.7M
August 04, 2025	14.08	14.29	14.29	14.32	13.86	2.35M
August 01, 2025	13.76	14.04	14.04	14.05	13.61	2.06M
July 31, 2025	13.86	13.74	13.74	14.06	13.69	1.97M
July 30, 2025	13.96	13.86	13.86	14.07	13.69	2.09M
July 29, 2025	14.08	13.93	13.93	14.14	13.75	2.79M
July 28, 2025	13.84	13.92	13.92	14.18	13.8	2.83M
July 25, 2025	13.57	13.84	13.84	13.89	13.5	1.85M
July 24, 2025	13.47	13.57	13.57	13.58	13.32	1.26M
July 23, 2025	13.51	13.4	13.4	13.54	13.3	1.49M
July 22, 2025	13.74	13.43	13.43	13.74	13.34	2.15M
July 21, 2025	13.49	13.65	13.65	13.7	13.43	2.08M
July 18, 2025	13.35	13.49	13.49	13.5	13.32	1.45M
July 17, 2025	13.39	13.35	13.35	13.47	13.26	1.12M
July 16, 2025	13.29	13.34	13.34	13.45	13.14	1.29M
July 15, 2025	13.45	13.24	13.24	13.45	13.01	1.57M
July 14, 2025	13.46	13.41	13.41	13.56	13.25	1.25M
July 11, 2025	13.43	13.4	13.4	13.59	13.17	1.45M
July 10, 2025	13.41	13.43	13.43	13.49	13.24	1.82M
July 09, 2025	13.23	13.41	13.41	13.53	13.1	1.96M
July 08, 2025	13.2	13.23	13.23	13.26	13.06	1.18M
July 07, 2025	12.95	13.19	13.19	13.19	12.95	1.74M
July 04, 2025	13.27	13.02	13.02	13.31	12.93	2.67M
July 03, 2025	13.14	13.21	13.21	13.27	13.05	1.43M
July 02, 2025	13.14	13.1	13.1	13.19	12.95	2.01M
July 01, 2025	13.21	13.12	13.12	13.25	12.98	1.96M
June 30, 2025	13.13	13.13	13.13	13.2	12.81	2.43M
June 27, 2025	12.49	12.8	12.8	13.17	12.45	4.58M
June 26, 2025	12.38	12.35	12.35	12.49	12.24	1.89M
June 25, 2025	12.26	12.31	12.31	12.38	12.13	1.86M
June 24, 2025	11.99	12.25	12.25	12.29	11.85	1.97M
June 23, 2025	11.38	11.81	11.81	11.89	11.25	2.28M
June 20, 2025	11.72	11.38	11.38	11.88	11.33	2.55M
June 19, 2025	12.18	11.72	11.72	12.26	11.58	2.37M
June 18, 2025	12.12	12.14	12.14	12.37	12.07	1.49M
June 17, 2025	12.3	12.22	12.22	12.42	12.1	1.66M
June 16, 2025	11.98	12.3	12.3	12.39	11.93	1.54M

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