Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China · Delayed Price · Currency is CNY 4.110
-0.120 (-2.84%)
Oct 29, 2026, 3:00 PM CST
Zhejiang Hengtong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.24 | 4.27 | 4.10 | 4.11 | 4.11 | -2.84% | 49,362,819 |
| Oct 28, 2026 | 4.24 | 4.30 | 4.18 | 4.23 | 4.23 | 1.20% | 45,598,741 |
| Oct 27, 2026 | 4.36 | 4.41 | 4.18 | 4.18 | 4.18 | -3.02% | 49,511,836 |
| Oct 26, 2026 | 4.39 | 4.43 | 4.29 | 4.31 | 4.31 | -2.05% | 52,754,782 |
| Oct 23, 2026 | 4.33 | 4.43 | 4.07 | 4.40 | 4.40 | 0.46% | 74,470,660 |
| Oct 22, 2026 | 4.60 | 4.61 | 4.38 | 4.38 | 4.38 | -4.37% | 48,229,412 |
| Oct 21, 2026 | 4.62 | 4.68 | 4.56 | 4.58 | 4.58 | - | 39,835,059 |
| Oct 20, 2026 | 4.48 | 4.61 | 4.46 | 4.58 | 4.58 | 1.33% | 45,492,045 |
| Oct 19, 2026 | 4.47 | 4.57 | 4.35 | 4.52 | 4.52 | 0.44% | 62,559,642 |
| Oct 16, 2026 | 4.67 | 4.69 | 4.46 | 4.50 | 4.50 | -1.75% | 57,777,625 |
| Oct 15, 2026 | 4.65 | 4.72 | 4.57 | 4.58 | 4.58 | -4.58% | 65,356,810 |
| Oct 14, 2026 | 4.88 | 4.95 | 4.78 | 4.80 | 4.80 | -2.24% | 43,803,220 |
| Oct 13, 2026 | 4.71 | 4.97 | 4.60 | 4.91 | 4.91 | 1.45% | 71,361,510 |
| Oct 12, 2026 | 5.03 | 5.05 | 4.83 | 4.84 | 4.84 | -3.97% | 62,181,040 |
| Oct 9, 2026 | 5.14 | 5.18 | 4.87 | 5.04 | 5.04 | -2.70% | 96,124,388 |
| Oct 8, 2026 | 5.21 | 5.50 | 5.11 | 5.18 | 5.18 | 0.58% | 113,478,700 |
| Sep 30, 2026 | 5.32 | 5.36 | 5.15 | 5.15 | 5.15 | -3.20% | 60,268,114 |
| Sep 29, 2026 | 5.28 | 5.38 | 5.15 | 5.32 | 5.32 | 0.76% | 60,644,086 |
| Sep 28, 2026 | 5.74 | 5.74 | 5.22 | 5.28 | 5.28 | -8.65% | 108,607,268 |
| Sep 24, 2026 | 6.01 | 6.04 | 5.77 | 5.78 | 5.78 | -4.46% | 82,096,898 |
| Sep 23, 2026 | 5.97 | 6.12 | 5.93 | 6.05 | 6.05 | 1.00% | 76,782,555 |
| Sep 22, 2026 | 6.10 | 6.18 | 5.96 | 5.99 | 5.99 | -1.16% | 87,499,967 |
| Sep 21, 2026 | 6.08 | 6.17 | 6.01 | 6.06 | 6.06 | - | 86,996,648 |
| Sep 18, 2026 | 6.00 | 6.11 | 5.91 | 6.06 | 6.06 | 2.02% | 96,490,870 |
| Sep 17, 2026 | 6.02 | 6.14 | 5.91 | 5.94 | 5.94 | -2.30% | 84,631,661 |
| Sep 16, 2026 | 5.89 | 6.09 | 5.85 | 6.08 | 6.08 | 2.70% | 99,947,737 |
| Sep 15, 2026 | 5.89 | 6.00 | 5.85 | 5.92 | 5.92 | 0.17% | 75,949,931 |
| Sep 14, 2026 | 5.69 | 5.95 | 5.66 | 5.91 | 5.91 | 2.60% | 83,257,565 |
| Sep 11, 2026 | 5.82 | 5.82 | 5.57 | 5.76 | 5.76 | -1.54% | 82,340,900 |
| Sep 10, 2026 | 5.85 | 5.95 | 5.77 | 5.85 | 5.85 | -0.85% | 64,161,407 |
| Sep 9, 2026 | 5.85 | 6.00 | 5.84 | 5.90 | 5.90 | 0.68% | 77,716,614 |
| Sep 8, 2026 | 5.87 | 5.97 | 5.80 | 5.86 | 5.86 | 0.34% | 73,299,059 |
| Sep 7, 2026 | 5.72 | 5.88 | 5.71 | 5.84 | 5.84 | 2.28% | 84,003,990 |
| Sep 4, 2026 | 5.95 | 6.04 | 5.67 | 5.71 | 5.71 | -3.06% | 89,128,704 |
| Sep 3, 2026 | 5.98 | 6.03 | 5.82 | 5.89 | 5.89 | -1.17% | 70,911,450 |
| Sep 2, 2026 | 5.96 | 6.02 | 5.89 | 5.96 | 5.96 | -1.65% | 65,960,865 |
| Sep 1, 2026 | 6.21 | 6.23 | 6.04 | 6.06 | 6.06 | -2.88% | 93,673,753 |
| Aug 31, 2026 | 5.95 | 6.34 | 5.93 | 6.24 | 6.24 | 2.97% | 126,142,100 |
| Aug 28, 2026 | 6.19 | 6.25 | 6.05 | 6.06 | 6.06 | -2.26% | 97,315,124 |
| Aug 27, 2026 | 5.98 | 6.22 | 5.94 | 6.20 | 6.20 | 4.03% | 118,411,782 |
| Aug 26, 2026 | 5.99 | 5.99 | 5.83 | 5.96 | 5.96 | -0.17% | 80,267,700 |
| Aug 25, 2026 | 5.96 | 6.03 | 5.65 | 5.97 | 5.97 | -1.49% | 124,308,829 |
| Aug 24, 2026 | 6.21 | 6.23 | 5.89 | 6.06 | 6.06 | -2.42% | 104,932,964 |
| Aug 21, 2026 | 6.00 | 6.24 | 5.93 | 6.21 | 6.21 | 2.99% | 117,072,032 |
| Aug 20, 2026 | 6.15 | 6.17 | 5.97 | 6.03 | 6.03 | -0.33% | 102,732,042 |
| Aug 19, 2026 | 6.20 | 6.42 | 6.01 | 6.05 | 6.05 | -5.91% | 156,007,987 |
| Aug 18, 2026 | 6.50 | 6.86 | 6.33 | 6.43 | 6.43 | -1.08% | 201,049,694 |
| Aug 17, 2026 | 6.37 | 6.69 | 6.37 | 6.50 | 6.50 | 3.01% | 195,983,728 |
| Aug 14, 2026 | 6.30 | 6.48 | 6.01 | 6.31 | 6.31 | 3.61% | 168,107,485 |
| Aug 13, 2026 | 6.24 | 6.38 | 6.08 | 6.09 | 6.09 | -1.14% | 123,610,896 |