Zhejiang Huangma Technology Co.,Ltd (603181.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.84 | 10.98 | 10.73 | 10.85 | 10.85 | 2,496,605 |
| 16 May 2024 | 10.96 | 11.10 | 10.81 | 10.84 | 10.84 | 2,682,449 |
| 15 May 2024 | 11.09 | 11.20 | 11.00 | 11.06 | 11.06 | 1,657,300 |
| 14 May 2024 | 10.92 | 11.24 | 10.92 | 11.11 | 11.11 | 2,786,439 |
| 13 May 2024 | 10.95 | 11.07 | 10.77 | 10.98 | 10.98 | 2,422,477 |
| 10 May 2024 | 11.21 | 11.25 | 10.96 | 10.98 | 10.98 | 2,537,677 |
| 09 May 2024 | 11.16 | 11.36 | 11.09 | 11.12 | 11.12 | 3,357,351 |
| 08 May 2024 | 11.30 | 11.37 | 11.14 | 11.18 | 11.18 | 3,143,239 |
| 07 May 2024 | 11.08 | 11.44 | 11.00 | 11.35 | 11.35 | 6,447,416 |
| 06 May 2024 | 10.89 | 11.11 | 10.74 | 11.08 | 11.08 | 4,133,514 |
| 30 Apr 2024 | 10.76 | 10.95 | 10.63 | 10.83 | 10.83 | 3,391,056 |
| 29 Apr 2024 | 10.30 | 10.82 | 10.13 | 10.79 | 10.79 | 4,764,795 |
| 26 Apr 2024 | 10.12 | 10.34 | 10.02 | 10.31 | 10.31 | 2,137,173 |
| 25 Apr 2024 | 9.85 | 10.19 | 9.81 | 10.16 | 10.16 | 2,034,945 |
| 24 Apr 2024 | 9.75 | 9.88 | 9.74 | 9.87 | 9.87 | 1,172,632 |
| 23 Apr 2024 | 10.06 | 10.06 | 9.73 | 9.74 | 9.74 | 1,445,600 |
| 22 Apr 2024 | 9.74 | 10.04 | 9.65 | 9.85 | 9.85 | 1,772,594 |
| 19 Apr 2024 | 9.89 | 9.98 | 9.71 | 9.74 | 9.74 | 1,409,340 |
| 18 Apr 2024 | 9.84 | 10.06 | 9.60 | 9.88 | 9.88 | 1,966,219 |
| 17 Apr 2024 | 9.50 | 9.85 | 9.36 | 9.85 | 9.85 | 1,599,415 |
| 16 Apr 2024 | 9.78 | 9.83 | 9.31 | 9.31 | 9.31 | 2,412,073 |
| 15 Apr 2024 | 10.32 | 10.32 | 9.69 | 9.83 | 9.83 | 2,320,114 |
| 12 Apr 2024 | 10.16 | 10.23 | 10.07 | 10.10 | 10.10 | 1,429,094 |
| 11 Apr 2024 | 10.28 | 10.33 | 10.06 | 10.14 | 10.14 | 2,088,814 |
| 10 Apr 2024 | 10.39 | 10.43 | 10.15 | 10.23 | 10.23 | 1,477,000 |
| 09 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.39 | 10.39 | 1,904,272 |
| 08 Apr 2024 | 10.19 | 10.22 | 10.02 | 10.03 | 10.03 | 1,613,854 |
| 03 Apr 2024 | 9.92 | 10.21 | 9.92 | 10.20 | 10.20 | 2,253,836 |
| 02 Apr 2024 | 9.90 | 10.08 | 9.85 | 10.06 | 10.06 | 2,732,489 |
| 01 Apr 2024 | 9.70 | 9.93 | 9.56 | 9.88 | 9.88 | 1,920,973 |
| 29 Mar 2024 | 9.59 | 9.59 | 9.51 | 9.53 | 9.53 | 412,973 |
| 28 Mar 2024 | 9.49 | 9.60 | 9.37 | 9.50 | 9.50 | 1,668,090 |
| 27 Mar 2024 | 9.63 | 9.74 | 9.47 | 9.49 | 9.49 | 1,020,455 |
| 26 Mar 2024 | 9.66 | 9.71 | 9.53 | 9.63 | 9.63 | 1,063,962 |
| 25 Mar 2024 | 9.84 | 9.84 | 9.64 | 9.64 | 9.64 | 1,122,175 |
| 22 Mar 2024 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | 1,385,443 |
| 21 Mar 2024 | 9.86 | 9.94 | 9.75 | 9.82 | 9.82 | 1,123,000 |
| 20 Mar 2024 | 9.91 | 9.98 | 9.83 | 9.86 | 9.86 | 1,274,164 |
| 19 Mar 2024 | 10.06 | 10.12 | 9.92 | 9.92 | 9.92 | 1,766,984 |
| 18 Mar 2024 | 9.99 | 10.14 | 9.85 | 10.06 | 10.06 | 2,224,740 |
| 15 Mar 2024 | 9.76 | 9.95 | 9.68 | 9.94 | 9.94 | 2,150,764 |
| 14 Mar 2024 | 9.90 | 10.17 | 9.62 | 9.83 | 9.83 | 3,834,306 |
| 13 Mar 2024 | 9.52 | 9.98 | 9.50 | 9.73 | 9.73 | 4,747,132 |
| 12 Mar 2024 | 9.48 | 9.65 | 9.41 | 9.58 | 9.58 | 2,453,071 |
| 11 Mar 2024 | 9.20 | 9.51 | 9.14 | 9.49 | 9.49 | 3,416,015 |
| 08 Mar 2024 | 9.39 | 9.39 | 9.06 | 9.21 | 9.21 | 2,043,726 |
| 07 Mar 2024 | 9.42 | 9.48 | 9.32 | 9.32 | 9.32 | 1,268,971 |
| 06 Mar 2024 | 9.39 | 9.48 | 9.30 | 9.43 | 9.43 | 1,702,821 |
| 05 Mar 2024 | 9.65 | 9.65 | 9.40 | 9.42 | 9.42 | 1,875,875 |
| 04 Mar 2024 | 9.60 | 9.65 | 9.43 | 9.62 | 9.62 | 1,811,400 |
| 01 Mar 2024 | 9.69 | 9.69 | 9.52 | 9.66 | 9.66 | 1,647,932 |
| 29 Feb 2024 | 9.38 | 9.69 | 9.34 | 9.69 | 9.69 | 1,948,396 |
| 28 Feb 2024 | 9.78 | 9.85 | 9.43 | 9.45 | 9.45 | 2,273,218 |
| 27 Feb 2024 | 9.58 | 9.70 | 9.46 | 9.70 | 9.70 | 1,580,786 |
| 26 Feb 2024 | 9.52 | 9.70 | 9.45 | 9.60 | 9.60 | 1,052,703 |
| 23 Feb 2024 | 9.45 | 9.61 | 9.37 | 9.57 | 9.57 | 1,403,336 |
| 22 Feb 2024 | 9.40 | 9.59 | 9.35 | 9.43 | 9.43 | 1,532,530 |
| 21 Feb 2024 | 9.37 | 9.74 | 9.35 | 9.46 | 9.46 | 2,458,622 |
| 20 Feb 2024 | 9.33 | 9.51 | 9.31 | 9.47 | 9.47 | 1,128,409 |
| 19 Feb 2024 | 9.43 | 9.70 | 9.31 | 9.53 | 9.53 | 2,645,701 |
| 08 Feb 2024 | 8.79 | 9.45 | 8.66 | 9.43 | 9.43 | 3,761,922 |
| 07 Feb 2024 | 8.63 | 8.87 | 8.47 | 8.80 | 8.80 | 3,996,352 |
| 06 Feb 2024 | 8.34 | 8.88 | 8.05 | 8.73 | 8.73 | 4,496,995 |
| 05 Feb 2024 | 8.53 | 8.69 | 8.00 | 8.43 | 8.43 | 4,861,251 |
| 02 Feb 2024 | 8.41 | 8.73 | 8.21 | 8.64 | 8.64 | 3,812,465 |
| 01 Feb 2024 | 8.46 | 8.60 | 8.23 | 8.41 | 8.41 | 2,082,657 |
| 31 Jan 2024 | 9.00 | 9.07 | 8.53 | 8.59 | 8.59 | 2,774,196 |
| 30 Jan 2024 | 9.37 | 9.37 | 9.01 | 9.04 | 9.04 | 1,637,700 |
| 29 Jan 2024 | 9.56 | 9.65 | 9.39 | 9.40 | 9.40 | 1,564,370 |
| 26 Jan 2024 | 9.67 | 9.77 | 9.58 | 9.62 | 9.62 | 1,203,805 |
| 25 Jan 2024 | 9.39 | 9.62 | 9.20 | 9.61 | 9.61 | 1,683,584 |
| 24 Jan 2024 | 9.39 | 9.41 | 9.03 | 9.34 | 9.34 | 2,256,795 |
| 23 Jan 2024 | 9.23 | 9.35 | 9.05 | 9.22 | 9.22 | 2,116,927 |
| 22 Jan 2024 | 9.81 | 9.98 | 9.21 | 9.21 | 9.21 | 4,713,758 |
| 19 Jan 2024 | 9.95 | 10.15 | 9.71 | 9.88 | 9.88 | 1,990,500 |
| 18 Jan 2024 | 10.11 | 10.12 | 9.45 | 9.90 | 9.90 | 4,544,131 |
| 17 Jan 2024 | 10.32 | 10.32 | 10.11 | 10.11 | 10.11 | 911,100 |
| 16 Jan 2024 | 10.34 | 10.45 | 10.20 | 10.32 | 10.32 | 1,054,530 |
| 15 Jan 2024 | 10.46 | 10.53 | 10.34 | 10.39 | 10.39 | 1,136,960 |
| 12 Jan 2024 | 10.51 | 10.67 | 10.37 | 10.41 | 10.41 | 1,369,511 |
| 11 Jan 2024 | 10.37 | 10.54 | 10.17 | 10.52 | 10.52 | 1,701,630 |
| 10 Jan 2024 | 10.43 | 10.56 | 10.33 | 10.35 | 10.35 | 1,741,889 |
| 09 Jan 2024 | 10.41 | 10.59 | 10.35 | 10.41 | 10.41 | 1,562,193 |
| 08 Jan 2024 | 10.65 | 10.76 | 10.42 | 10.43 | 10.43 | 1,986,627 |
| 05 Jan 2024 | 10.83 | 11.00 | 10.67 | 10.73 | 10.73 | 1,563,084 |
| 04 Jan 2024 | 10.90 | 10.92 | 10.74 | 10.82 | 10.82 | 1,371,900 |
| 03 Jan 2024 | 10.89 | 11.01 | 10.85 | 10.92 | 10.92 | 2,263,861 |
| 02 Jan 2024 | 10.89 | 11.03 | 10.86 | 10.89 | 10.89 | 1,109,134 |
| 29 Dec 2023 | 10.85 | 10.98 | 10.73 | 10.93 | 10.93 | 2,484,534 |
| 28 Dec 2023 | 10.65 | 10.91 | 10.51 | 10.87 | 10.87 | 2,394,132 |
| 27 Dec 2023 | 10.59 | 10.68 | 10.36 | 10.64 | 10.64 | 1,599,500 |
| 26 Dec 2023 | 10.82 | 10.82 | 10.43 | 10.59 | 10.59 | 3,207,545 |
| 25 Dec 2023 | 10.89 | 10.97 | 10.55 | 10.80 | 10.80 | 3,389,545 |
| 22 Dec 2023 | 10.95 | 11.25 | 10.80 | 10.89 | 10.89 | 1,177,400 |
| 21 Dec 2023 | 10.91 | 11.03 | 10.64 | 10.94 | 10.94 | 1,118,700 |
| 20 Dec 2023 | 10.88 | 11.02 | 10.80 | 10.80 | 10.80 | 841,600 |
| 19 Dec 2023 | 10.75 | 10.94 | 10.72 | 10.87 | 10.87 | 996,039 |
| 18 Dec 2023 | 10.92 | 10.96 | 10.63 | 10.75 | 10.75 | 1,165,272 |
| 15 Dec 2023 | 10.97 | 11.05 | 10.85 | 10.91 | 10.91 | 1,138,361 |
| 14 Dec 2023 | 11.00 | 11.11 | 10.93 | 10.94 | 10.94 | 852,199 |
| *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.