Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China · Delayed Price · Currency is CNY 5.65
-0.08 (-1.40%)
May 8, 2026, 3:00 PM CST
Zhejiang Hengtong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.70 | 5.75 | 5.61 | 5.65 | 5.65 | -1.40% | 85,344,460 |
| May 7, 2026 | 5.63 | 5.78 | 5.59 | 5.73 | 5.73 | 2.87% | 97,527,290 |
| May 6, 2026 | 5.40 | 5.63 | 5.39 | 5.57 | 5.57 | 3.15% | 92,097,960 |
| Apr 30, 2026 | 5.24 | 5.46 | 5.23 | 5.40 | 5.40 | 2.86% | 85,120,180 |
| Apr 29, 2026 | 5.23 | 5.31 | 5.15 | 5.25 | 5.25 | - | 50,875,000 |
| Apr 28, 2026 | 5.36 | 5.42 | 5.22 | 5.25 | 5.25 | -2.96% | 58,948,150 |
| Apr 27, 2026 | 5.21 | 5.45 | 5.13 | 5.41 | 5.41 | 3.84% | 77,778,780 |
| Apr 24, 2026 | 5.15 | 5.25 | 5.10 | 5.21 | 5.21 | 0.97% | 54,076,900 |
| Apr 23, 2026 | 5.30 | 5.35 | 5.14 | 5.16 | 5.16 | -3.19% | 60,348,030 |
| Apr 22, 2026 | 5.29 | 5.40 | 5.22 | 5.33 | 5.33 | 0.76% | 57,150,180 |
| Apr 21, 2026 | 5.30 | 5.35 | 5.13 | 5.29 | 5.29 | -1.49% | 56,296,900 |
| Apr 20, 2026 | 5.40 | 5.47 | 5.35 | 5.37 | 5.37 | -0.56% | 56,541,890 |
| Apr 17, 2026 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | -0.18% | 45,200,180 |
| Apr 16, 2026 | 5.31 | 5.42 | 5.24 | 5.41 | 5.41 | 1.69% | 56,921,260 |
| Apr 15, 2026 | 5.31 | 5.43 | 5.29 | 5.32 | 5.32 | 0.19% | 59,085,470 |
| Apr 14, 2026 | 5.28 | 5.32 | 5.23 | 5.31 | 5.31 | 0.95% | 49,495,700 |
| Apr 13, 2026 | 5.10 | 5.28 | 5.08 | 5.26 | 5.26 | 1.74% | 54,712,830 |
| Apr 10, 2026 | 5.20 | 5.28 | 5.13 | 5.17 | 5.17 | -0.19% | 55,082,900 |
| Apr 9, 2026 | 4.90 | 5.27 | 4.86 | 5.18 | 5.18 | 5.07% | 104,704,500 |
| Apr 8, 2026 | 4.83 | 4.94 | 4.81 | 4.93 | 4.93 | 3.35% | 50,773,540 |
| Apr 7, 2026 | 4.67 | 4.90 | 4.66 | 4.77 | 4.77 | 2.36% | 50,612,700 |
| Apr 3, 2026 | 4.67 | 4.74 | 4.64 | 4.66 | 4.66 | 0.22% | 33,406,710 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.60 | 4.65 | 4.65 | -2.52% | 36,347,030 |
| Apr 1, 2026 | 4.71 | 4.79 | 4.68 | 4.77 | 4.77 | 2.80% | 41,514,990 |
| Mar 31, 2026 | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | -2.52% | 45,604,080 |
| Mar 30, 2026 | 4.72 | 4.80 | 4.65 | 4.76 | 4.76 | -1.04% | 46,099,660 |
| 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 |