Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China · Delayed Price · Currency is CNY 4.810
+0.050 (1.05%)
At close: Mar 27, 2026
Zhejiang Hengtong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.67 | 4.85 | 4.61 | 4.81 | 4.81 | 1.05% | 46,759,944 |
| Mar 26, 2026 | 5.06 | 5.08 | 4.75 | 4.76 | 4.76 | -2.06% | 82,759,560 |
| Mar 25, 2026 | 4.72 | 4.92 | 4.71 | 4.86 | 4.86 | 3.18% | 54,207,410 |
| Mar 24, 2026 | 4.66 | 4.72 | 4.46 | 4.71 | 4.71 | 4.67% | 68,251,759 |
| Mar 23, 2026 | 4.66 | 4.73 | 4.44 | 4.50 | 4.50 | -5.66% | 86,393,820 |
| Mar 20, 2026 | 5.01 | 5.06 | 4.77 | 4.77 | 4.77 | -4.22% | 64,900,169 |
| Mar 19, 2026 | 5.13 | 5.14 | 4.95 | 4.98 | 4.98 | -4.23% | 59,124,653 |
| Mar 18, 2026 | 5.15 | 5.21 | 5.08 | 5.20 | 5.20 | 1.76% | 51,274,760 |
| Mar 17, 2026 | 5.38 | 5.45 | 5.09 | 5.11 | 5.11 | -5.72% | 103,067,200 |
| Mar 16, 2026 | 5.93 | 5.93 | 5.42 | 5.42 | 5.42 | -9.97% | 198,929,300 |
| Mar 13, 2026 | 5.48 | 6.02 | 5.40 | 6.02 | 6.02 | 10.05% | 181,369,900 |
| Mar 12, 2026 | 5.59 | 5.64 | 5.41 | 5.47 | 5.47 | -1.97% | 51,729,980 |
| Mar 11, 2026 | 5.68 | 5.73 | 5.55 | 5.58 | 5.58 | -1.76% | 53,893,260 |
| Mar 10, 2026 | 5.77 | 5.82 | 5.65 | 5.68 | 5.68 | -0.53% | 55,059,160 |
| Mar 9, 2026 | 5.65 | 5.73 | 5.52 | 5.71 | 5.71 | -0.70% | 67,440,490 |
| Mar 6, 2026 | 5.58 | 5.77 | 5.58 | 5.75 | 5.75 | 2.86% | 53,739,400 |
| Mar 5, 2026 | 5.47 | 5.71 | 5.47 | 5.59 | 5.59 | 2.57% | 70,350,730 |
| Mar 4, 2026 | 5.21 | 5.50 | 5.21 | 5.45 | 5.45 | 0.18% | 68,070,547 |
| Mar 3, 2026 | 5.83 | 5.87 | 5.41 | 5.44 | 5.44 | -6.37% | 110,786,843 |
| Mar 2, 2026 | 5.80 | 5.98 | 5.75 | 5.81 | 5.81 | -1.69% | 81,608,433 |
| Feb 27, 2026 | 5.89 | 6.03 | 5.80 | 5.91 | 5.91 | -0.34% | 61,907,860 |
| Feb 26, 2026 | 5.91 | 5.99 | 5.75 | 5.93 | 5.93 | 0.34% | 77,198,470 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.86 | 5.91 | 5.91 | -1.01% | 61,656,345 |
| Feb 24, 2026 | 6.07 | 6.18 | 5.95 | 5.97 | 5.97 | -1.49% | 72,262,020 |
| Feb 13, 2026 | 6.19 | 6.28 | 5.99 | 6.06 | 6.06 | -2.26% | 93,309,136 |
| Feb 12, 2026 | 6.04 | 6.25 | 5.89 | 6.20 | 6.20 | 2.82% | 105,901,800 |
| Feb 11, 2026 | 6.01 | 6.24 | 6.00 | 6.03 | 6.03 | 0.33% | 89,418,210 |
| Feb 10, 2026 | 5.95 | 6.08 | 5.95 | 6.01 | 6.01 | 1.35% | 56,020,755 |
| Feb 9, 2026 | 6.00 | 6.04 | 5.81 | 5.93 | 5.93 | -0.50% | 61,180,570 |
| Feb 6, 2026 | 5.85 | 6.04 | 5.81 | 5.96 | 5.96 | 1.36% | 67,296,340 |
| Feb 5, 2026 | 5.90 | 5.99 | 5.82 | 5.88 | 5.88 | -0.34% | 44,110,250 |
| Feb 4, 2026 | 6.03 | 6.03 | 5.85 | 5.90 | 5.90 | -1.83% | 43,351,240 |
| Feb 3, 2026 | 5.94 | 6.02 | 5.84 | 6.01 | 6.01 | 1.86% | 49,656,780 |
| Feb 2, 2026 | 6.18 | 6.25 | 5.84 | 5.90 | 5.90 | -4.38% | 85,690,800 |
| Jan 30, 2026 | 5.81 | 6.28 | 5.75 | 6.17 | 6.17 | 5.47% | 128,692,700 |
| Jan 29, 2026 | 5.89 | 5.97 | 5.82 | 5.85 | 5.85 | -1.18% | 66,640,940 |
| Jan 28, 2026 | 6.08 | 6.12 | 5.87 | 5.92 | 5.92 | -2.15% | 67,644,650 |
| Jan 27, 2026 | 6.00 | 6.13 | 5.68 | 6.05 | 6.05 | 0.50% | 122,145,600 |
| Jan 26, 2026 | 6.31 | 6.54 | 6.00 | 6.02 | 6.02 | -2.59% | 157,931,500 |
| Jan 23, 2026 | 6.26 | 6.58 | 6.16 | 6.18 | 6.18 | -1.12% | 168,333,700 |
| Jan 22, 2026 | 6.12 | 6.28 | 6.07 | 6.25 | 6.25 | 3.14% | 90,434,360 |
| Jan 21, 2026 | 6.10 | 6.21 | 5.99 | 6.06 | 6.06 | -0.66% | 97,035,640 |
| Jan 20, 2026 | 5.88 | 6.24 | 5.83 | 6.10 | 6.10 | 3.57% | 128,361,200 |
| Jan 19, 2026 | 5.82 | 6.03 | 5.80 | 5.89 | 5.89 | 1.20% | 68,987,930 |
| Jan 16, 2026 | 6.02 | 6.04 | 5.76 | 5.82 | 5.82 | -2.84% | 107,694,896 |
| Jan 15, 2026 | 6.00 | 6.08 | 5.86 | 5.99 | 5.99 | -0.17% | 95,506,020 |
| Jan 14, 2026 | 5.63 | 6.08 | 5.60 | 6.00 | 6.00 | 7.14% | 175,049,300 |
| Jan 13, 2026 | 5.70 | 5.79 | 5.58 | 5.60 | 5.60 | -1.58% | 95,620,600 |
| Jan 12, 2026 | 5.83 | 5.93 | 5.65 | 5.69 | 5.69 | -2.40% | 130,128,100 |
| Jan 9, 2026 | 5.64 | 5.88 | 5.51 | 5.83 | 5.83 | 3.55% | 111,079,900 |