Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China · Delayed Price · Currency is CNY 4.990
-0.010 (-0.20%)
Aug 3, 2026, 3:00 PM CST
Zhejiang Hengtong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.01 | 5.07 | 4.90 | 4.96 | - | -0.80% | 81,284,786 |
| Jul 31, 2026 | 5.15 | 5.30 | 5.00 | 5.00 | 5.00 | 2.46% | 158,559,417 |
| Jul 30, 2026 | 5.15 | 5.23 | 4.85 | 4.88 | 4.88 | -5.61% | 133,670,085 |
| Jul 29, 2026 | 5.38 | 5.45 | 5.02 | 5.17 | 5.17 | -4.08% | 153,504,200 |
| Jul 28, 2026 | 5.62 | 5.79 | 5.33 | 5.39 | 5.39 | -6.10% | 121,095,484 |
| Jul 27, 2026 | 5.42 | 5.75 | 5.32 | 5.74 | 5.74 | 6.30% | 124,463,821 |
| Jul 24, 2026 | 5.55 | 5.71 | 5.35 | 5.40 | 5.40 | -4.59% | 101,712,050 |
| Jul 23, 2026 | 5.72 | 5.84 | 5.57 | 5.66 | 5.66 | - | 116,438,022 |
| Jul 22, 2026 | 5.81 | 6.01 | 5.59 | 5.66 | 5.66 | -4.39% | 153,435,274 |
| Jul 21, 2026 | 5.59 | 5.93 | 5.02 | 5.92 | 5.92 | 6.67% | 233,272,187 |
| Jul 20, 2026 | 6.30 | 6.35 | 5.55 | 5.55 | 5.55 | -10.05% | 166,872,962 |
| Jul 17, 2026 | 6.77 | 6.85 | 6.09 | 6.17 | 6.17 | -8.86% | 169,023,020 |
| Jul 16, 2026 | 7.25 | 7.29 | 6.72 | 6.77 | 6.77 | -7.89% | 146,037,000 |
| Jul 15, 2026 | 7.73 | 7.80 | 7.29 | 7.35 | 7.35 | -4.42% | 119,978,024 |
| Jul 14, 2026 | 7.55 | 7.78 | 7.33 | 7.69 | 7.69 | 1.85% | 141,061,226 |
| Jul 13, 2026 | 8.00 | 8.22 | 7.51 | 7.55 | 7.55 | -8.04% | 170,148,500 |
| Jul 10, 2026 | 8.47 | 8.83 | 8.16 | 8.21 | 8.21 | -3.18% | 185,788,681 |
| Jul 9, 2026 | 8.77 | 8.78 | 8.00 | 8.48 | 8.48 | -1.05% | 214,697,300 |
| Jul 8, 2026 | 8.78 | 9.37 | 8.52 | 8.57 | 8.57 | -0.46% | 233,837,900 |
| Jul 7, 2026 | 8.61 | 9.10 | 8.45 | 8.61 | 8.61 | -1.82% | 162,100,200 |
| Jul 6, 2026 | 9.42 | 9.53 | 8.67 | 8.77 | 8.77 | -4.67% | 214,827,700 |
| Jul 3, 2026 | 9.50 | 9.70 | 9.16 | 9.20 | 9.20 | -4.47% | 207,387,170 |
| Jul 2, 2026 | 9.31 | 10.12 | 9.20 | 9.63 | 9.63 | -0.52% | 242,891,629 |
| Jul 1, 2026 | 9.59 | 10.25 | 9.46 | 9.68 | 9.68 | 0.94% | 238,665,022 |
| Jun 30, 2026 | 9.40 | 9.77 | 9.25 | 9.59 | 9.59 | 0.21% | 250,719,980 |
| Jun 29, 2026 | 10.56 | 10.94 | 9.49 | 9.57 | 9.57 | -9.12% | 326,417,600 |
| Jun 26, 2026 | 11.01 | 11.11 | 10.36 | 10.53 | 10.53 | -5.98% | 292,658,700 |
| Jun 25, 2026 | 11.41 | 11.99 | 11.03 | 11.20 | 11.20 | -1.84% | 421,202,100 |
| Jun 24, 2026 | 10.18 | 11.41 | 10.18 | 11.41 | 11.41 | 10.03% | 310,393,200 |
| Jun 23, 2026 | 10.69 | 10.77 | 9.84 | 10.37 | 10.37 | -1.98% | 313,397,800 |
| Jun 22, 2026 | 10.10 | 10.74 | 9.85 | 10.58 | 10.58 | 8.40% | 436,264,600 |
| Jun 18, 2026 | 8.87 | 9.76 | 8.87 | 9.76 | 9.76 | 10.03% | 227,804,700 |
| Jun 17, 2026 | 8.70 | 9.17 | 8.57 | 8.87 | 8.87 | 1.37% | 303,610,719 |
| Jun 16, 2026 | 8.35 | 8.90 | 8.26 | 8.75 | 8.75 | 6.06% | 345,572,100 |
| Jun 15, 2026 | 7.50 | 8.25 | 7.44 | 8.25 | 8.25 | 10.00% | 244,572,800 |
| Jun 12, 2026 | 7.62 | 7.92 | 7.38 | 7.50 | 7.50 | - | 246,861,700 |
| Jun 11, 2026 | 7.62 | 8.16 | 7.41 | 7.50 | 7.50 | -3.72% | 332,287,200 |
| Jun 10, 2026 | 7.44 | 7.89 | 7.30 | 7.79 | 7.79 | 4.85% | 291,162,400 |
| Jun 9, 2026 | 6.83 | 7.43 | 6.82 | 7.43 | 7.43 | 10.07% | 220,287,762 |
| Jun 8, 2026 | 6.60 | 6.93 | 6.60 | 6.75 | 6.75 | -2.74% | 168,115,994 |
| Jun 5, 2026 | 6.88 | 7.15 | 6.50 | 6.94 | 6.94 | 3.43% | 285,255,100 |
| Jun 4, 2026 | 6.20 | 6.71 | 6.09 | 6.71 | 6.71 | 10.00% | 240,318,200 |
| Jun 3, 2026 | 6.09 | 6.27 | 6.00 | 6.10 | 6.10 | 0.33% | 97,966,220 |
| Jun 2, 2026 | 6.01 | 6.17 | 5.81 | 6.08 | 6.08 | - | 112,888,100 |
| Jun 1, 2026 | 6.39 | 6.45 | 6.07 | 6.08 | 6.08 | -4.85% | 135,906,300 |
| May 29, 2026 | 6.73 | 6.85 | 6.34 | 6.39 | 6.39 | -3.91% | 140,795,300 |
| May 28, 2026 | 6.62 | 6.74 | 6.49 | 6.65 | 6.65 | 0.30% | 131,426,300 |
| May 27, 2026 | 6.70 | 7.04 | 6.57 | 6.63 | 6.63 | -1.49% | 218,876,700 |
| May 26, 2026 | 6.50 | 6.79 | 6.31 | 6.73 | 6.73 | 3.86% | 218,015,700 |
| May 25, 2026 | 6.08 | 6.68 | 6.02 | 6.48 | 6.48 | 6.75% | 229,004,500 |