Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.76	16.80	16.33	16.44	-	-1.97%	1,223,943
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
Jan 12, 2026	14.06	14.61	14.06	14.58	14.58	3.99%	2,678,452
Jan 9, 2026	13.85	14.18	13.71	14.02	14.02	1.67%	2,331,123
Jan 8, 2026	13.42	13.86	13.38	13.79	13.79	3.22%	1,846,476
Jan 7, 2026	13.49	13.58	13.31	13.36	13.36	-1.47%	1,849,207
Jan 6, 2026	13.75	13.86	13.49	13.56	13.56	-0.88%	1,778,746
Jan 5, 2026	13.32	13.92	13.12	13.68	13.68	3.25%	2,648,706
Dec 31, 2025	13.28	13.33	12.99	13.25	13.25	0.30%	1,230,163
Dec 30, 2025	13.39	13.50	13.19	13.21	13.21	-0.90%	1,198,837
Dec 29, 2025	13.39	13.46	13.12	13.33	13.33	0.38%	1,358,779
Dec 26, 2025	13.54	13.55	13.21	13.28	13.28	-1.26%	1,831,968
Dec 25, 2025	13.37	13.51	13.24	13.45	13.45	1.05%	1,403,299
Dec 24, 2025	13.29	13.40	13.16	13.31	13.31	0.83%	957,463
Dec 23, 2025	13.54	13.54	13.11	13.20	13.20	-1.86%	1,531,297
Dec 22, 2025	13.66	13.86	13.43	13.45	13.45	-1.39%	1,604,590
Dec 19, 2025	13.34	13.74	13.25	13.64	13.64	2.79%	1,908,896
Dec 18, 2025	12.85	13.48	12.76	13.27	13.27	3.27%	2,523,948
Dec 17, 2025	13.03	13.03	12.55	12.85	12.85	-0.62%	1,750,928
Dec 16, 2025	13.12	13.21	12.75	12.93	12.93	-1.45%	1,277,220
Dec 15, 2025	13.09	13.31	12.87	13.12	13.12	0.38%	1,962,997
Dec 12, 2025	13.28	13.52	12.95	13.07	13.07	-2.17%	2,262,436
Dec 11, 2025	13.93	13.99	13.33	13.36	13.36	-3.54%	2,366,500
Dec 10, 2025	14.38	14.50	13.85	13.85	13.85	-3.28%	1,577,763