Zhejiang Expressway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	6.68	6.71	6.62	6.71	6.71	0.30%	5,634,615
Jun 9, 2026	6.74	6.80	6.67	6.69	6.69	-0.74%	3,649,240
Jun 8, 2026	6.72	6.74	6.64	6.74	6.74	-	3,335,247
Jun 5, 2026	6.83	6.85	6.72	6.74	6.74	-1.75%	3,862,715
Jun 4, 2026	6.84	6.88	6.76	6.86	6.86	0.29%	4,708,369
Jun 3, 2026	6.99	7.02	6.79	6.84	6.84	-1.87%	3,572,667
Jun 2, 2026	6.90	7.08	6.88	6.97	6.97	1.01%	5,088,355
Jun 1, 2026	6.72	6.94	6.69	6.90	6.90	2.68%	8,524,743
May 29, 2026	6.64	6.85	6.58	6.72	6.72	1.82%	10,422,911
May 28, 2026	6.76	6.78	6.57	6.60	6.60	-2.37%	8,867,256
May 27, 2026	6.67	6.88	6.67	6.76	6.76	1.65%	6,038,196
May 26, 2026	6.61	6.67	6.56	6.65	6.65	1.53%	14,984,080
May 22, 2026	6.60	6.60	6.52	6.55	6.55	-0.46%	7,903,702
May 21, 2026	6.58	6.63	6.55	6.58	6.58	0.30%	6,124,073
May 20, 2026	6.67	6.67	6.54	6.56	6.56	-1.65%	5,933,187
May 19, 2026	6.69	6.69	6.57	6.67	6.67	-	8,051,378
May 18, 2026	6.71	6.76	6.64	6.67	6.67	-0.89%	5,902,000
May 15, 2026	6.77	6.80	6.71	6.73	6.73	-1.03%	5,511,244
May 14, 2026	6.90	6.93	6.80	6.80	6.80	-1.16%	3,703,041
May 13, 2026	7.02	7.04	6.84	6.88	6.88	-1.99%	5,966,000
May 12, 2026	7.08	7.09	6.98	7.02	7.02	-0.28%	7,131,046
May 11, 2026	6.92	7.11	6.89	7.04	7.04	1.88%	9,727,822
May 8, 2026	6.90	6.94	6.72	6.91	6.91	0.99%	12,925,062
May 7, 2026	7.36	7.44	7.27	7.29	6.84	-0.95%	10,886,190
May 6, 2026	7.42	7.50	7.29	7.36	6.91	1.24%	8,673,507
May 5, 2026	7.31	7.38	7.21	7.27	6.82	-1.09%	4,172,018
May 4, 2026	7.80	7.80	7.33	7.35	6.90	-5.28%	6,059,796
Apr 30, 2026	7.80	7.85	7.70	7.76	7.28	-0.51%	10,756,330
Apr 29, 2026	7.76	7.85	7.66	7.80	7.32	0.13%	11,227,680
Apr 28, 2026	7.56	7.82	7.54	7.79	7.31	2.91%	9,714,376