Skip to main content
logo
Zhejiang Huangma Technology Co.,Ltd (SHA:603181)
China flag China · Delayed Price · Currency is CNY
16.04
-0.67 (-4.01%)
Feb 2, 2026, 3:00 PM CST

SHA:603181 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202616.1816.7916.0316.7116.712.01%11,647,870
Jan 29, 202616.5316.9916.3816.3816.38-0.12%15,393,910
Jan 28, 202616.2816.6516.2116.4016.400.61%8,739,714
Jan 27, 202616.2016.3315.7616.3016.300.25%11,248,670
Jan 26, 202616.9917.4716.1616.2616.26-3.33%15,533,199
Jan 23, 202616.5516.8516.5416.8216.821.33%9,446,478
Jan 22, 202616.6116.7016.4316.6016.60-0.66%8,755,269
Jan 21, 202616.3116.8716.1616.7116.711.40%13,898,080
Jan 20, 202616.1016.4816.0616.4816.482.11%15,127,390
Jan 19, 202615.8816.1715.8016.1416.141.64%10,533,940
Jan 16, 202616.1616.1715.8315.8815.88-1.91%11,837,120
Jan 15, 202615.4916.2115.3716.1916.193.92%21,374,890
Jan 14, 202615.2515.6915.1915.5815.582.16%17,296,320
Jan 13, 202615.6815.6815.2315.2515.25-2.68%12,459,950
Jan 12, 202615.5515.6915.2715.6715.670.38%18,638,516
Jan 9, 202615.4016.0915.3215.6115.613.24%26,626,797
Jan 8, 202614.7215.4014.7215.1215.123.14%19,917,840
Jan 7, 202614.9514.9614.6214.6614.66-1.08%10,557,650
Jan 6, 202614.5514.9414.5314.8214.822.00%15,167,370
Jan 5, 202614.3114.5914.2914.5314.531.68%10,399,580
Dec 31, 202514.5914.5914.2214.2914.29-1.72%8,851,233
Dec 30, 202514.3814.5514.2614.5414.540.48%7,117,035
Dec 29, 202514.5414.6514.3214.4714.47-0.48%9,534,591
Dec 26, 202514.5914.6314.4114.5414.540.21%9,885,179
Dec 25, 202514.3614.6114.3514.5114.510.69%8,524,104
Dec 24, 202514.3114.4614.2014.4114.410.91%5,293,479
Dec 23, 202514.4014.4114.2214.2814.28-0.70%4,819,392
Dec 22, 202514.4014.4914.3014.3814.38-7,043,600
Dec 19, 202514.1714.4114.0914.3814.381.99%8,374,405
Dec 18, 202514.0814.5014.0614.1014.10-0.63%7,220,011
Dec 17, 202514.0714.2513.8414.1914.190.92%6,607,125
Dec 16, 202514.2514.2513.9214.0614.06-1.19%6,315,325
Dec 15, 202514.1014.3714.0614.2314.230.49%5,020,920
Dec 12, 202514.0514.2714.0314.1614.160.57%5,505,372
Dec 11, 202514.4914.5714.0714.0814.08-1.95%7,452,965
Dec 10, 202514.1414.3914.1414.3614.361.27%6,177,791
Dec 9, 202514.4614.4614.1614.1814.18-1.94%6,787,876
Dec 8, 202514.3314.5514.3314.4614.461.05%8,937,007
Dec 5, 202514.2814.3514.0814.3114.310.49%4,872,519
Dec 4, 202514.1814.3214.0314.2414.24-0.07%6,305,316
Dec 3, 202514.4214.5214.1814.2514.25-1.59%9,799,104
Dec 2, 202514.6714.6714.4014.4814.48-1.30%7,094,500
Dec 1, 202514.7914.8014.5714.6714.67-0.20%7,430,198
Nov 28, 202514.5014.7814.4114.7014.701.45%7,282,138
Nov 27, 202514.3914.6714.3514.4914.490.62%6,851,382
Nov 26, 202514.4014.6714.3814.4014.40-0.35%8,377,131
Nov 25, 202514.4114.7014.3214.4514.450.42%9,315,375
Nov 24, 202514.3314.5814.2514.3914.390.35%15,008,420
Nov 21, 202515.1515.2814.2714.3414.34-9.53%39,763,970
Nov 20, 202516.5217.0315.8215.8515.852.39%40,975,860