Zhejiang Expressway Co., Ltd. (FRA:ZHJ)
0.8350
-0.0050 (-0.60%)
At close: Oct 23, 2025
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,800 |
| Oct 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 2,800 |
| Oct 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 2,800 |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 2,800 |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | 2,800 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | 2,800 |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 2,800 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.91% | 2,800 |
| Oct 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 2,800 |
| Oct 9, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.94% | 2,800 |
| Oct 8, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 2,800 |
| Oct 7, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 0.65% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.65% | 2,800 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 1, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 0.65% | - |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Sep 29, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 695 |
| Sep 25, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 7,500 |
| Sep 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 72 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 72 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | 72 |
| Sep 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | 72 |
| Sep 17, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 72 |
| Sep 16, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.92% | 72 |
| Sep 15, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 4,200 |
| Sep 12, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.26% | 4,200 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 4,200 |
| Sep 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | 2,500 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 23,000 |
| Sep 8, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 23,000 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.65% | 23,000 |
| Sep 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | 23,000 |
| Sep 3, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 6.12% | 23,000 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -2.00% | 1,196 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 300 |
| Aug 29, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 300 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | 1,000 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | 1,000 |
| Aug 26, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | 1,000 |
| Aug 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | 1,000 |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,500 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1.28% | 1,500 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.29% | 1,500 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.61% | 2,500 |
| Aug 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 1,250 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.61% | 1,250 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.23% | 1,250 |