Zhejiang Hongchang Electrical Technology Co., Ltd. (301008.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.58 | 27.58 | 25.26 | 26.91 | 26.91 | 3,789,683 |
| 29 Apr 2024 | 26.00 | 26.46 | 25.48 | 25.79 | 25.79 | 2,821,075 |
| 26 Apr 2024 | 24.53 | 25.77 | 23.87 | 25.23 | 25.23 | 2,955,315 |
| 25 Apr 2024 | 24.40 | 25.04 | 23.52 | 24.95 | 24.95 | 2,495,539 |
| 24 Apr 2024 | 24.88 | 24.97 | 23.66 | 24.40 | 24.40 | 2,210,014 |
| 23 Apr 2024 | 24.90 | 25.27 | 24.15 | 24.57 | 24.57 | 2,907,730 |
| 22 Apr 2024 | 26.44 | 28.15 | 25.28 | 25.33 | 25.33 | 3,672,995 |
| 19 Apr 2024 | 27.00 | 27.31 | 25.65 | 26.33 | 26.33 | 4,511,740 |
| 18 Apr 2024 | 26.25 | 28.46 | 25.45 | 28.16 | 28.16 | 6,088,670 |
| 17 Apr 2024 | 24.04 | 27.57 | 24.04 | 26.65 | 26.65 | 5,699,602 |
| 16 Apr 2024 | 24.58 | 25.99 | 21.27 | 24.75 | 24.75 | 5,252,901 |
| 15 Apr 2024 | 27.39 | 29.28 | 23.78 | 26.48 | 26.48 | 7,875,781 |
| 12 Apr 2024 | 23.01 | 26.86 | 23.01 | 26.86 | 26.86 | 2,820,276 |
| 11 Apr 2024 | 22.29 | 22.85 | 21.70 | 22.38 | 22.38 | 629,420 |
| 10 Apr 2024 | 23.10 | 23.12 | 21.69 | 22.29 | 22.29 | 689,984 |
| 09 Apr 2024 | 22.78 | 23.22 | 22.64 | 23.12 | 23.12 | 633,394 |
| 08 Apr 2024 | 23.60 | 23.93 | 22.60 | 22.61 | 22.61 | 960,120 |
| 03 Apr 2024 | 23.98 | 24.15 | 23.21 | 23.72 | 23.72 | 777,960 |
| 02 Apr 2024 | 24.09 | 24.28 | 23.70 | 23.98 | 23.98 | 718,757 |
| 01 Apr 2024 | 23.99 | 24.22 | 23.41 | 24.10 | 24.10 | 969,450 |
| 29 Mar 2024 | 23.30 | 23.64 | 22.89 | 23.51 | 23.51 | 651,980 |
| 28 Mar 2024 | 22.33 | 23.72 | 22.04 | 23.33 | 23.33 | 1,083,290 |
| 27 Mar 2024 | 23.30 | 23.30 | 22.03 | 22.04 | 22.04 | 843,300 |
| 26 Mar 2024 | 23.21 | 23.60 | 22.51 | 23.30 | 23.30 | 776,036 |
| 25 Mar 2024 | 23.61 | 24.19 | 23.18 | 23.20 | 23.20 | 1,038,694 |
| 22 Mar 2024 | 24.38 | 24.49 | 23.61 | 23.61 | 23.61 | 946,140 |
| 21 Mar 2024 | 24.31 | 24.66 | 23.95 | 24.42 | 24.42 | 770,820 |
| 20 Mar 2024 | 24.01 | 24.49 | 23.94 | 24.33 | 24.33 | 875,460 |
| 19 Mar 2024 | 24.18 | 24.58 | 23.84 | 24.01 | 24.01 | 918,640 |
| 18 Mar 2024 | 23.54 | 24.13 | 23.42 | 24.03 | 24.03 | 1,244,240 |
| 15 Mar 2024 | 22.84 | 23.38 | 22.50 | 23.30 | 23.30 | 1,074,254 |
| 14 Mar 2024 | 22.99 | 23.35 | 22.62 | 22.83 | 22.83 | 1,047,800 |
| 13 Mar 2024 | 23.04 | 23.36 | 22.78 | 22.96 | 22.96 | 1,007,740 |
| 12 Mar 2024 | 22.84 | 22.99 | 22.36 | 22.99 | 22.99 | 1,181,356 |
| 11 Mar 2024 | 22.23 | 22.64 | 22.02 | 22.58 | 22.58 | 998,340 |
| 08 Mar 2024 | 22.50 | 22.96 | 21.90 | 22.18 | 22.18 | 1,061,980 |
| 07 Mar 2024 | 21.74 | 22.74 | 21.74 | 22.36 | 22.36 | 1,611,920 |
| 06 Mar 2024 | 21.26 | 21.87 | 21.06 | 21.74 | 21.74 | 1,036,928 |
| 05 Mar 2024 | 21.57 | 21.85 | 21.18 | 21.29 | 21.29 | 985,160 |
| 04 Mar 2024 | 21.98 | 22.04 | 21.21 | 21.81 | 21.81 | 1,350,065 |
| 01 Mar 2024 | 21.67 | 21.98 | 21.26 | 21.72 | 21.72 | 1,772,782 |
| 29 Feb 2024 | 20.73 | 21.69 | 20.46 | 21.69 | 21.69 | 2,672,683 |
| 28 Feb 2024 | 23.42 | 24.06 | 20.81 | 20.88 | 20.88 | 2,796,930 |
| 27 Feb 2024 | 21.92 | 23.70 | 21.73 | 23.60 | 23.60 | 2,035,271 |
| 26 Feb 2024 | 21.55 | 22.93 | 21.46 | 22.18 | 22.18 | 2,326,886 |
| 23 Feb 2024 | 21.02 | 21.47 | 20.68 | 21.40 | 21.40 | 2,079,248 |
| 22 Feb 2024 | 20.34 | 21.12 | 19.99 | 20.98 | 20.98 | 1,945,788 |
| 21 Feb 2024 | 19.20 | 20.78 | 19.12 | 20.26 | 20.26 | 2,178,397 |
| 20 Feb 2024 | 18.46 | 19.98 | 18.08 | 19.59 | 19.59 | 2,366,881 |
| 19 Feb 2024 | 17.86 | 18.94 | 17.86 | 18.46 | 18.46 | 2,379,802 |
| 08 Feb 2024 | 15.70 | 17.80 | 15.31 | 17.56 | 17.56 | 2,665,435 |
| 07 Feb 2024 | 16.73 | 16.76 | 14.91 | 15.30 | 15.30 | 2,950,062 |
| 06 Feb 2024 | 16.05 | 17.57 | 14.82 | 16.42 | 16.42 | 2,597,858 |
| 05 Feb 2024 | 20.29 | 20.29 | 16.73 | 17.09 | 17.09 | 2,086,085 |
| 02 Feb 2024 | 21.94 | 22.47 | 19.49 | 20.40 | 20.40 | 1,525,969 |
| 01 Feb 2024 | 22.79 | 22.79 | 21.29 | 21.87 | 21.87 | 1,435,800 |
| 31 Jan 2024 | 24.14 | 24.20 | 22.57 | 22.86 | 22.86 | 1,018,560 |
| 30 Jan 2024 | 25.40 | 25.40 | 24.08 | 24.10 | 24.10 | 831,820 |
| 29 Jan 2024 | 26.11 | 26.53 | 25.14 | 25.20 | 25.20 | 834,100 |
| 26 Jan 2024 | 26.16 | 26.59 | 25.69 | 26.06 | 26.06 | 867,280 |
| 25 Jan 2024 | 24.81 | 26.06 | 24.50 | 25.96 | 25.96 | 831,900 |
| 24 Jan 2024 | 24.58 | 24.95 | 23.65 | 24.74 | 24.74 | 957,089 |
| 23 Jan 2024 | 25.08 | 25.64 | 24.20 | 24.51 | 24.51 | 1,173,520 |
| 22 Jan 2024 | 26.56 | 26.82 | 24.98 | 25.14 | 25.14 | 908,542 |
| 19 Jan 2024 | 27.36 | 27.44 | 26.48 | 26.56 | 26.56 | 952,160 |
| 18 Jan 2024 | 28.31 | 28.31 | 26.60 | 27.24 | 27.24 | 1,044,940 |
| 17 Jan 2024 | 28.81 | 28.97 | 28.19 | 28.19 | 28.19 | 535,000 |
| 16 Jan 2024 | 29.50 | 29.50 | 28.31 | 28.75 | 28.75 | 758,332 |
| 15 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 12 Jan 2024 | 29.58 | 30.07 | 29.41 | 29.48 | 29.48 | 774,960 |
| 11 Jan 2024 | 29.29 | 29.70 | 29.06 | 29.60 | 29.60 | 785,000 |
| 10 Jan 2024 | 29.66 | 29.98 | 29.12 | 29.35 | 29.35 | 782,900 |
| 09 Jan 2024 | 29.17 | 30.36 | 29.17 | 29.65 | 29.65 | 870,180 |
| 08 Jan 2024 | 29.47 | 30.01 | 29.25 | 29.33 | 29.33 | 843,700 |
| 05 Jan 2024 | 30.06 | 30.29 | 29.37 | 29.61 | 29.61 | 925,200 |
| 04 Jan 2024 | 30.66 | 30.66 | 29.96 | 30.07 | 30.07 | 655,600 |
| 03 Jan 2024 | 30.46 | 30.70 | 30.03 | 30.18 | 30.18 | 773,180 |
| 02 Jan 2024 | 30.21 | 30.85 | 30.19 | 30.45 | 30.45 | 1,195,100 |
| 29 Dec 2023 | 29.66 | 30.22 | 29.42 | 30.19 | 30.19 | 1,053,660 |
| 28 Dec 2023 | 28.68 | 29.81 | 28.09 | 29.71 | 29.71 | 1,223,500 |
| 27 Dec 2023 | 28.59 | 28.72 | 28.09 | 28.52 | 28.52 | 636,500 |
| 26 Dec 2023 | 28.80 | 28.87 | 28.29 | 28.47 | 28.47 | 689,700 |
| 25 Dec 2023 | 29.16 | 29.39 | 28.60 | 28.80 | 28.80 | 763,140 |
| 22 Dec 2023 | 29.67 | 30.17 | 29.02 | 29.24 | 29.24 | 1,039,260 |
| 21 Dec 2023 | 29.98 | 30.00 | 28.69 | 29.67 | 29.67 | 1,580,300 |
| 20 Dec 2023 | 29.48 | 30.63 | 29.48 | 29.98 | 29.98 | 1,623,160 |
| 19 Dec 2023 | 29.07 | 29.71 | 28.91 | 29.48 | 29.48 | 1,122,500 |
| 18 Dec 2023 | 28.99 | 29.44 | 28.73 | 29.11 | 29.11 | 875,026 |
| 15 Dec 2023 | 29.18 | 29.44 | 28.84 | 29.17 | 29.17 | 811,840 |
| 14 Dec 2023 | 29.37 | 29.88 | 29.11 | 29.21 | 29.21 | 885,740 |
| 13 Dec 2023 | 28.88 | 29.78 | 28.58 | 29.35 | 29.35 | 1,497,157 |
| 12 Dec 2023 | 28.92 | 29.08 | 28.51 | 28.98 | 28.98 | 1,064,557 |
| 11 Dec 2023 | 28.15 | 29.25 | 28.00 | 28.95 | 28.95 | 1,762,982 |
| 08 Dec 2023 | 29.01 | 29.76 | 28.24 | 28.25 | 28.25 | 2,671,460 |
| 07 Dec 2023 | 29.94 | 30.48 | 28.71 | 29.00 | 29.00 | 4,033,461 |
| 06 Dec 2023 | 29.18 | 33.58 | 29.18 | 30.58 | 30.58 | 4,747,087 |
| 05 Dec 2023 | 29.94 | 29.99 | 29.03 | 29.09 | 29.09 | 1,801,454 |
| 04 Dec 2023 | 30.44 | 31.50 | 29.46 | 30.17 | 30.17 | 2,789,936 |
| 01 Dec 2023 | 30.67 | 31.68 | 29.11 | 29.65 | 29.65 | 3,299,550 |
| 30 Nov 2023 | 30.53 | 30.83 | 30.02 | 30.61 | 30.61 | 1,381,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.