Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.15	14.45	13.69	13.82	13.82	-2.33%	1,860,066
Mar 30, 2026	13.92	14.25	13.71	14.15	14.15	1.29%	2,096,646
Mar 27, 2026	13.75	14.18	13.63	13.97	13.97	0.58%	2,187,050
Mar 26, 2026	14.01	14.40	13.51	13.89	13.89	-2.25%	2,067,746
Mar 25, 2026	14.29	14.64	14.13	14.21	14.21	0.57%	2,116,397
Mar 24, 2026	13.30	14.19	13.09	14.13	14.13	8.11%	2,913,676
Mar 23, 2026	13.51	13.98	12.72	13.07	13.07	-7.70%	2,916,699
Mar 20, 2026	15.03	15.08	14.10	14.16	14.16	-5.16%	2,853,797
Mar 19, 2026	15.13	15.31	14.84	14.93	14.93	-2.74%	1,573,151
Mar 18, 2026	14.94	15.39	14.75	15.35	15.35	2.81%	1,777,136
Mar 17, 2026	15.55	15.59	14.90	14.93	14.93	-3.43%	1,617,989
Mar 16, 2026	15.45	15.69	15.23	15.46	15.46	-0.71%	1,417,210
Mar 13, 2026	15.50	15.78	15.41	15.57	15.57	-0.13%	1,515,451
Mar 12, 2026	15.79	16.13	15.50	15.59	15.59	-1.58%	1,791,496
Mar 11, 2026	16.24	16.47	15.59	15.84	15.84	-2.46%	2,320,040
Mar 10, 2026	15.75	16.24	15.75	16.24	16.24	3.77%	1,818,621
Mar 9, 2026	15.80	15.90	15.20	15.65	15.65	-0.82%	2,578,918
Mar 6, 2026	15.17	15.80	15.07	15.78	15.78	4.02%	1,940,708
Mar 5, 2026	15.31	15.65	15.04	15.17	15.17	0.66%	1,860,233
Mar 4, 2026	14.86	15.39	14.69	15.07	15.07	0.47%	3,324,094
Mar 3, 2026	15.68	15.72	14.90	15.00	15.00	-3.78%	3,000,342
Mar 2, 2026	15.99	16.31	15.33	15.59	15.59	-4.82%	2,720,935
Feb 27, 2026	16.76	16.80	16.20	16.38	16.38	-2.33%	2,299,121
Feb 26, 2026	17.19	17.19	16.51	16.77	16.77	-1.81%	1,683,710
Feb 25, 2026	16.72	17.18	16.59	17.08	17.08	2.77%	1,688,398
Feb 24, 2026	16.66	16.99	16.44	16.62	16.62	1.65%	2,450,212
Feb 13, 2026	16.60	16.88	16.35	16.35	16.35	-2.68%	2,153,198
Feb 12, 2026	16.64	16.96	16.19	16.80	16.80	0.96%	2,145,685
Feb 11, 2026	16.54	16.87	16.20	16.64	16.64	0.24%	1,749,760
Feb 10, 2026	16.37	16.74	16.30	16.60	16.60	1.90%	1,821,577
Feb 9, 2026	16.20	16.39	16.17	16.29	16.29	1.43%	1,546,253
Feb 6, 2026	15.87	16.26	15.80	16.06	16.06	0.19%	1,362,891
Feb 5, 2026	16.00	16.20	15.83	16.03	16.03	1.26%	1,592,497
Feb 4, 2026	16.05	16.16	15.62	15.83	15.83	-1.37%	2,087,763
Feb 3, 2026	15.41	16.24	15.41	16.05	16.05	4.70%	2,563,159
Feb 2, 2026	15.59	16.35	15.25	15.33	15.33	-1.29%	2,666,980
Jan 30, 2026	15.18	15.60	15.10	15.53	15.53	1.97%	2,188,107
Jan 29, 2026	15.35	16.27	14.90	15.23	15.23	-0.78%	4,012,066
Jan 28, 2026	15.22	15.49	15.00	15.35	15.35	1.32%	2,351,114
Jan 27, 2026	15.13	15.32	14.62	15.15	15.15	0.07%	2,070,252
Jan 26, 2026	15.50	15.61	14.92	15.14	15.14	-2.32%	1,800,727
Jan 23, 2026	15.48	15.63	15.42	15.50	15.50	0.06%	1,274,728
Jan 22, 2026	15.22	15.68	15.20	15.49	15.49	1.24%	1,214,306
Jan 21, 2026	15.08	15.46	14.64	15.30	15.30	1.93%	2,357,440
Jan 20, 2026	15.29	15.58	14.80	15.01	15.01	-1.83%	2,732,023
Jan 19, 2026	14.70	15.34	14.57	15.29	15.29	4.01%	2,996,390
Jan 16, 2026	14.91	15.11	14.50	14.70	14.70	-0.94%	2,205,939
Jan 15, 2026	15.16	15.16	14.56	14.84	14.84	-1.66%	2,918,242
Jan 14, 2026	14.67	15.31	14.56	15.09	15.09	3.36%	3,240,043
Jan 13, 2026	14.63	15.00	14.40	14.60	14.60	0.14%	2,690,413