Zhejiang Expressway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.34	6.41	6.33	6.40	6.40	0.87%	4,087,015
Aug 20, 2026	6.33	6.35	6.26	6.35	6.35	0.32%	4,294,000
Aug 19, 2026	6.28	6.36	6.24	6.33	6.33	0.24%	4,193,768
Aug 18, 2026	6.26	6.31	6.23	6.31	6.31	1.37%	4,617,424
Aug 17, 2026	6.23	6.29	6.20	6.23	6.23	-	2,964,000
Aug 14, 2026	6.20	6.24	6.18	6.23	6.23	0.16%	2,428,349
Aug 13, 2026	6.28	6.28	6.19	6.22	6.22	-0.72%	4,430,000
Aug 12, 2026	6.27	6.27	6.20	6.26	6.26	-0.56%	5,197,042
Aug 11, 2026	6.30	6.32	6.26	6.30	6.30	-0.08%	4,914,000
Aug 10, 2026	6.25	6.32	6.24	6.30	6.30	0.88%	3,021,234
Aug 7, 2026	6.27	6.31	6.24	6.25	6.25	-1.34%	6,979,233
Aug 6, 2026	6.38	6.38	6.24	6.33	6.33	-0.47%	7,998,112
Aug 5, 2026	6.31	6.38	6.24	6.36	6.36	0.95%	9,644,542
Aug 4, 2026	6.48	6.52	6.27	6.30	6.30	-2.78%	10,820,000
Aug 3, 2026	6.74	6.77	6.43	6.48	6.48	-6.76%	15,364,306
Jul 31, 2026	6.68	6.95	6.52	6.95	6.95	3.89%	32,559,388
Jul 30, 2026	6.66	6.69	6.59	6.69	6.69	0.45%	10,323,310
Jul 29, 2026	6.58	6.67	6.58	6.66	6.66	1.22%	9,598,608
Jul 28, 2026	6.54	6.58	6.47	6.58	6.58	0.61%	6,184,000
Jul 27, 2026	6.58	6.58	6.46	6.54	6.54	-0.15%	8,408,122
Jul 24, 2026	6.60	6.61	6.50	6.55	6.55	-0.91%	2,568,966
Jul 23, 2026	6.62	6.62	6.57	6.61	6.61	-0.15%	2,430,658
Jul 22, 2026	6.60	6.62	6.53	6.62	6.62	0.46%	3,126,410
Jul 21, 2026	6.58	6.70	6.55	6.59	6.59	-	5,143,530
Jul 20, 2026	6.45	6.59	6.42	6.59	6.59	1.85%	4,474,980
Jul 17, 2026	6.42	6.53	6.40	6.47	6.47	1.09%	4,465,690
Jul 16, 2026	6.36	6.43	6.36	6.40	6.40	0.63%	2,190,033
Jul 15, 2026	6.36	6.37	6.30	6.36	6.36	0.16%	1,534,662
Jul 14, 2026	6.30	6.35	6.27	6.35	6.35	0.47%	2,332,435
Jul 13, 2026	6.30	6.32	6.24	6.32	6.32	0.96%	4,313,707
Jul 10, 2026	6.25	6.32	6.23	6.26	6.26	0.48%	2,745,798
Jul 9, 2026	6.31	6.31	6.19	6.23	6.23	-0.64%	3,461,478
Jul 8, 2026	6.27	6.31	6.20	6.27	6.27	-	4,669,142
Jul 7, 2026	6.25	6.32	6.21	6.27	6.27	1.13%	4,143,998
Jul 6, 2026	6.16	6.33	6.14	6.20	6.20	0.65%	4,280,315
Jul 3, 2026	6.06	6.17	6.05	6.16	6.16	3.18%	5,189,007
Jul 2, 2026	5.99	6.09	5.96	5.97	5.97	0.67%	3,780,201
Jun 30, 2026	6.10	6.19	5.93	5.93	5.93	-4.20%	11,564,000
Jun 29, 2026	6.30	6.30	6.09	6.19	6.19	-	4,665,440
Jun 26, 2026	6.29	6.29	6.06	6.19	6.19	-1.59%	9,061,084
Jun 25, 2026	6.35	6.35	6.25	6.29	6.29	-1.10%	6,956,877
Jun 24, 2026	6.47	6.47	6.28	6.36	6.36	-1.70%	7,349,762
Jun 23, 2026	6.41	6.52	6.37	6.47	6.47	0.78%	6,138,052
Jun 22, 2026	6.43	6.46	6.30	6.42	6.42	-0.77%	5,966,565
Jun 18, 2026	6.58	6.58	6.42	6.47	6.47	-1.67%	8,974,062
Jun 17, 2026	6.62	6.62	6.54	6.58	6.58	-0.60%	4,599,471
Jun 16, 2026	6.71	6.73	6.59	6.62	6.62	-1.34%	4,516,200
Jun 15, 2026	6.66	6.73	6.66	6.71	6.71	0.75%	3,960,911
Jun 12, 2026	6.58	6.67	6.58	6.66	6.66	1.22%	2,655,831
Jun 11, 2026	6.69	6.74	6.58	6.58	6.58	-1.94%	5,242,266