Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China · Delayed Price · Currency is CNY 6.18
-0.07 (-1.12%)
At close: Jan 23, 2026
Zhejiang Hengtong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5.51 | 5.72 | 5.49 | 5.63 | 5.63 | 2.18% | 116,466,900 |
| Jan 7, 2026 | 5.21 | 5.73 | 5.21 | 5.51 | 5.51 | 5.76% | 218,875,400 |
| Jan 6, 2026 | 5.21 | 5.34 | 5.19 | 5.21 | 5.21 | - | 74,443,350 |
| Jan 5, 2026 | 5.45 | 5.45 | 5.15 | 5.21 | 5.21 | -2.25% | 99,908,050 |
| Dec 31, 2025 | 5.12 | 5.42 | 5.12 | 5.33 | 5.33 | 4.10% | 108,316,500 |
| Dec 30, 2025 | 5.29 | 5.30 | 5.08 | 5.12 | 5.12 | -2.29% | 80,552,250 |
| Dec 29, 2025 | 5.16 | 5.31 | 5.03 | 5.24 | 5.24 | 1.16% | 87,326,090 |
| Dec 26, 2025 | 5.20 | 5.23 | 5.10 | 5.18 | 5.18 | -1.15% | 65,811,200 |
| Dec 25, 2025 | 5.10 | 5.28 | 4.99 | 5.24 | 5.24 | 2.95% | 110,770,900 |
| Dec 24, 2025 | 4.89 | 5.12 | 4.85 | 5.09 | 5.09 | 3.67% | 104,288,800 |
| Dec 23, 2025 | 5.15 | 5.19 | 4.87 | 4.91 | 4.91 | -5.21% | 138,440,034 |
| Dec 22, 2025 | 4.81 | 5.25 | 4.79 | 5.18 | 5.18 | 7.69% | 160,313,500 |
| Dec 19, 2025 | 4.72 | 4.90 | 4.70 | 4.81 | 4.81 | 1.69% | 103,112,700 |
| Dec 18, 2025 | 4.53 | 4.78 | 4.52 | 4.73 | 4.73 | 4.42% | 181,450,800 |
| Dec 17, 2025 | 4.24 | 4.60 | 4.23 | 4.53 | 4.53 | 6.84% | 145,536,200 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | 0.47% | 36,219,970 |
| Dec 15, 2025 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 40,328,170 |
| Dec 12, 2025 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -1.16% | 43,650,630 |
| Dec 11, 2025 | 4.44 | 4.49 | 4.30 | 4.31 | 4.31 | -2.93% | 58,014,590 |
| Dec 10, 2025 | 4.38 | 4.44 | 4.31 | 4.44 | 4.44 | 1.14% | 69,455,988 |
| Dec 9, 2025 | 4.39 | 4.42 | 4.35 | 4.39 | 4.39 | - | 42,269,940 |
| Dec 8, 2025 | 4.24 | 4.42 | 4.23 | 4.39 | 4.39 | 3.78% | 87,781,210 |
| Dec 5, 2025 | 4.21 | 4.34 | 4.17 | 4.23 | 4.23 | 0.71% | 55,203,870 |
| Dec 4, 2025 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -1.64% | 46,415,150 |
| Dec 3, 2025 | 4.34 | 4.36 | 4.25 | 4.27 | 4.27 | -1.61% | 47,439,580 |
| Dec 2, 2025 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | -2.25% | 52,938,596 |
| Dec 1, 2025 | 4.46 | 4.47 | 4.35 | 4.44 | 4.44 | -0.22% | 65,324,993 |
| Nov 28, 2025 | 4.38 | 4.48 | 4.28 | 4.45 | 4.45 | 1.14% | 76,050,380 |
| Nov 27, 2025 | 4.35 | 4.48 | 4.34 | 4.40 | 4.40 | 0.46% | 61,240,880 |
| Nov 26, 2025 | 4.33 | 4.52 | 4.30 | 4.38 | 4.38 | 1.15% | 88,085,100 |
| Nov 25, 2025 | 4.40 | 4.41 | 4.31 | 4.33 | 4.33 | -0.92% | 50,600,249 |
| Nov 24, 2025 | 4.23 | 4.45 | 4.22 | 4.37 | 4.37 | 3.55% | 67,550,570 |
| Nov 21, 2025 | 4.33 | 4.44 | 4.16 | 4.22 | 4.22 | -4.74% | 76,101,471 |
| Nov 20, 2025 | 4.29 | 4.60 | 4.29 | 4.43 | 4.43 | 3.99% | 97,000,690 |
| Nov 19, 2025 | 4.36 | 4.39 | 4.24 | 4.26 | 4.26 | -2.96% | 46,052,430 |
| Nov 18, 2025 | 4.50 | 4.52 | 4.34 | 4.39 | 4.39 | -2.66% | 49,526,920 |
| Nov 17, 2025 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | -0.44% | 62,760,860 |
| Nov 14, 2025 | 4.54 | 4.65 | 4.45 | 4.53 | 4.53 | 0.67% | 88,992,810 |
| Nov 13, 2025 | 4.25 | 4.57 | 4.22 | 4.50 | 4.50 | 5.88% | 133,568,800 |