ZheJiang HuaSheng Technology Co.,Ltd (605180.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 14.75 | 14.75 | 14.30 | 14.35 | 14.35 | 6,136,510 |
| 20 May 2024 | 15.01 | 15.15 | 14.69 | 14.77 | 14.77 | 6,827,455 |
| 17 May 2024 | 14.92 | 15.10 | 14.72 | 15.07 | 15.07 | 7,078,307 |
| 16 May 2024 | 14.49 | 15.28 | 14.36 | 15.17 | 15.17 | 11,290,583 |
| 15 May 2024 | 14.93 | 15.18 | 14.58 | 14.59 | 14.59 | 6,379,512 |
| 14 May 2024 | 14.50 | 14.93 | 14.46 | 14.92 | 14.92 | 6,170,094 |
| 13 May 2024 | 15.00 | 15.28 | 14.53 | 14.66 | 14.66 | 7,813,421 |
| 10 May 2024 | 15.90 | 15.90 | 15.15 | 15.27 | 15.27 | 11,193,669 |
| 09 May 2024 | 16.30 | 16.85 | 15.85 | 16.01 | 16.01 | 16,603,382 |
| 08 May 2024 | 16.50 | 17.98 | 15.43 | 17.07 | 17.07 | 25,380,076 |
| 07 May 2024 | 15.00 | 16.52 | 14.69 | 16.52 | 16.52 | 16,592,245 |
| 06 May 2024 | 14.15 | 15.19 | 14.15 | 15.02 | 15.02 | 13,838,183 |
| 30 Apr 2024 | 14.45 | 14.48 | 13.96 | 14.14 | 14.14 | 9,100,332 |
| 29 Apr 2024 | 14.01 | 14.60 | 13.88 | 14.46 | 14.46 | 14,248,092 |
| 26 Apr 2024 | 13.49 | 14.83 | 13.49 | 14.37 | 14.37 | 17,515,971 |
| 25 Apr 2024 | 13.29 | 13.98 | 13.12 | 13.48 | 13.48 | 10,051,272 |
| 24 Apr 2024 | 13.09 | 13.36 | 12.91 | 13.29 | 13.29 | 6,624,150 |
| 23 Apr 2024 | 12.99 | 13.23 | 12.92 | 13.00 | 13.00 | 5,830,326 |
| 22 Apr 2024 | 13.61 | 13.70 | 12.83 | 12.98 | 12.98 | 10,904,702 |
| 19 Apr 2024 | 14.07 | 14.53 | 13.65 | 13.91 | 13.91 | 11,006,998 |
| 18 Apr 2024 | 13.81 | 15.06 | 13.65 | 14.19 | 14.19 | 14,853,666 |
| 17 Apr 2024 | 13.78 | 14.89 | 13.60 | 14.37 | 14.37 | 16,255,072 |
| 16 Apr 2024 | 13.46 | 13.94 | 12.60 | 13.86 | 13.86 | 14,728,348 |
| 15 Apr 2024 | 14.81 | 14.92 | 13.48 | 13.48 | 13.48 | 14,464,677 |
| 12 Apr 2024 | 15.47 | 15.75 | 14.78 | 14.98 | 14.98 | 14,336,582 |
| 11 Apr 2024 | 15.87 | 16.43 | 15.44 | 15.45 | 15.45 | 20,172,307 |
| 10 Apr 2024 | 17.01 | 18.97 | 16.36 | 17.15 | 17.15 | 32,864,554 |
| 09 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,188,900 |
| 08 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 230,800 |
| 03 Apr 2024 | 23.00 | 23.00 | 22.44 | 22.44 | 22.44 | 4,670,100 |
| 02 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 5,019,582 |
| 01 Apr 2024 | 22.66 | 22.66 | 22.45 | 22.66 | 22.66 | 9,711,858 |
| 29 Mar 2024 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | 11,850,482 |
| 28 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1,100,752 |
| 27 Mar 2024 | 16.90 | 17.03 | 16.50 | 17.03 | 17.03 | 7,973,702 |
| 26 Mar 2024 | 15.48 | 15.48 | 15.00 | 15.48 | 15.48 | 12,645,327 |
| 25 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2,007,223 |
| 22 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1,968,907 |
| 21 Mar 2024 | 10.61 | 11.63 | 10.57 | 11.63 | 11.63 | 4,064,791 |
| 20 Mar 2024 | 10.25 | 10.59 | 10.25 | 10.57 | 10.57 | 4,085,258 |
| 19 Mar 2024 | 10.32 | 10.42 | 10.19 | 10.29 | 10.29 | 4,363,206 |
| 18 Mar 2024 | 10.15 | 10.33 | 10.14 | 10.33 | 10.33 | 4,816,718 |
| 15 Mar 2024 | 10.05 | 10.18 | 9.92 | 10.14 | 10.14 | 4,191,214 |
| 14 Mar 2024 | 9.85 | 10.15 | 9.76 | 10.15 | 10.15 | 4,880,569 |
| 13 Mar 2024 | 9.92 | 10.05 | 9.69 | 9.85 | 9.85 | 4,567,603 |
| 12 Mar 2024 | 9.54 | 10.36 | 9.54 | 10.01 | 10.01 | 7,391,423 |
| 11 Mar 2024 | 9.39 | 9.60 | 9.35 | 9.54 | 9.54 | 2,283,995 |
| 08 Mar 2024 | 9.32 | 9.48 | 9.22 | 9.38 | 9.38 | 1,810,473 |
| 07 Mar 2024 | 9.37 | 9.54 | 9.25 | 9.32 | 9.32 | 2,463,921 |
| 06 Mar 2024 | 9.03 | 9.42 | 9.03 | 9.38 | 9.38 | 3,005,555 |
| 05 Mar 2024 | 9.39 | 9.39 | 9.05 | 9.07 | 9.07 | 2,645,057 |
| 04 Mar 2024 | 9.59 | 9.66 | 9.10 | 9.36 | 9.36 | 3,097,941 |
| 01 Mar 2024 | 9.46 | 9.69 | 9.31 | 9.50 | 9.50 | 3,593,688 |
| 29 Feb 2024 | 8.90 | 9.54 | 8.81 | 9.45 | 9.45 | 5,169,023 |
| 28 Feb 2024 | 10.34 | 10.58 | 9.23 | 9.23 | 9.23 | 7,792,507 |
| 27 Feb 2024 | 9.78 | 10.25 | 9.73 | 10.25 | 10.25 | 3,867,088 |
| 26 Feb 2024 | 9.71 | 10.15 | 9.46 | 9.88 | 9.88 | 5,556,554 |
| 23 Feb 2024 | 9.28 | 9.64 | 9.22 | 9.60 | 9.60 | 4,210,721 |
| 22 Feb 2024 | 8.80 | 9.24 | 8.80 | 9.23 | 9.23 | 4,525,909 |
| 21 Feb 2024 | 8.52 | 9.10 | 8.32 | 8.81 | 8.81 | 5,040,991 |
| 20 Feb 2024 | 8.33 | 8.55 | 8.11 | 8.53 | 8.53 | 4,562,592 |
| 19 Feb 2024 | 7.88 | 8.37 | 7.76 | 8.28 | 8.28 | 6,900,562 |
| 08 Feb 2024 | 7.00 | 7.77 | 6.83 | 7.75 | 7.75 | 7,570,344 |
| 07 Feb 2024 | 8.28 | 8.28 | 7.38 | 7.38 | 7.38 | 7,859,814 |
| 06 Feb 2024 | 8.14 | 8.63 | 8.13 | 8.20 | 8.20 | 6,200,110 |
| 05 Feb 2024 | 9.93 | 9.94 | 9.03 | 9.03 | 9.03 | 3,240,100 |
| 02 Feb 2024 | 10.62 | 10.83 | 9.61 | 10.03 | 10.03 | 4,797,477 |
| 01 Feb 2024 | 10.53 | 10.95 | 10.20 | 10.62 | 10.62 | 4,145,037 |
| 31 Jan 2024 | 11.51 | 11.61 | 10.66 | 10.71 | 10.71 | 4,732,185 |
| 30 Jan 2024 | 11.71 | 11.94 | 11.43 | 11.44 | 11.44 | 4,714,957 |
| 29 Jan 2024 | 12.55 | 12.75 | 11.79 | 11.82 | 11.82 | 8,159,612 |
| 26 Jan 2024 | 12.75 | 13.01 | 12.46 | 12.50 | 12.50 | 7,735,626 |
| 25 Jan 2024 | 12.88 | 13.02 | 12.18 | 12.93 | 12.93 | 10,834,082 |
| 24 Jan 2024 | 13.03 | 13.63 | 12.47 | 13.06 | 13.06 | 12,149,731 |
| 23 Jan 2024 | 14.02 | 14.15 | 12.68 | 13.23 | 13.23 | 15,747,682 |
| 22 Jan 2024 | 14.68 | 15.09 | 14.00 | 14.09 | 14.09 | 18,077,263 |
| 19 Jan 2024 | 16.29 | 16.87 | 15.32 | 15.32 | 15.32 | 20,619,924 |
| 18 Jan 2024 | 16.01 | 17.02 | 15.91 | 17.02 | 17.02 | 23,303,821 |
| 17 Jan 2024 | 14.06 | 15.47 | 13.96 | 15.47 | 15.47 | 11,681,442 |
| 16 Jan 2024 | 14.11 | 14.17 | 13.82 | 14.06 | 14.06 | 1,013,166 |
| 15 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 Jan 2024 | 14.34 | 14.38 | 14.00 | 14.11 | 14.11 | 1,160,768 |
| 11 Jan 2024 | 14.03 | 14.24 | 14.00 | 14.24 | 14.24 | 947,981 |
| 10 Jan 2024 | 14.11 | 14.28 | 13.98 | 14.10 | 14.10 | 1,224,592 |
| 09 Jan 2024 | 13.93 | 14.33 | 13.93 | 14.19 | 14.19 | 1,252,286 |
| 08 Jan 2024 | 14.10 | 14.20 | 13.93 | 13.93 | 13.93 | 1,035,990 |
| 05 Jan 2024 | 14.43 | 14.46 | 14.04 | 14.15 | 14.15 | 1,109,953 |
| 04 Jan 2024 | 14.27 | 14.39 | 14.20 | 14.39 | 14.39 | 965,520 |
| 03 Jan 2024 | 14.30 | 14.38 | 14.14 | 14.26 | 14.26 | 1,351,608 |
| 02 Jan 2024 | 14.01 | 14.34 | 14.01 | 14.29 | 14.29 | 2,009,250 |
| 29 Dec 2023 | 13.82 | 14.04 | 13.82 | 14.00 | 14.00 | 1,370,828 |
| 28 Dec 2023 | 13.56 | 13.92 | 13.51 | 13.81 | 13.81 | 1,109,100 |
| 27 Dec 2023 | 13.55 | 13.72 | 13.44 | 13.67 | 13.67 | 709,006 |
| 26 Dec 2023 | 13.68 | 13.85 | 13.41 | 13.50 | 13.50 | 1,036,422 |
| 25 Dec 2023 | 13.70 | 13.75 | 13.38 | 13.71 | 13.71 | 1,855,818 |
| 22 Dec 2023 | 13.97 | 14.02 | 13.58 | 13.69 | 13.69 | 1,423,469 |
| 21 Dec 2023 | 13.90 | 14.03 | 13.54 | 13.98 | 13.98 | 1,369,224 |
| 20 Dec 2023 | 13.99 | 14.04 | 13.78 | 13.81 | 13.81 | 1,169,789 |
| 19 Dec 2023 | 13.66 | 13.90 | 13.59 | 13.86 | 13.86 | 1,496,389 |
| 18 Dec 2023 | 13.87 | 14.00 | 13.67 | 13.70 | 13.70 | 1,130,904 |
| *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.