Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	14.99	14.99	14.32	14.32	14.32	-2.92%	1,335,637
Dec 8, 2025	14.58	14.86	14.58	14.75	14.75	2.29%	1,760,311
Dec 5, 2025	14.40	14.47	14.12	14.42	14.42	0.91%	1,616,884
Dec 4, 2025	14.73	14.73	14.28	14.29	14.29	-2.46%	1,747,699
Dec 3, 2025	14.88	15.09	14.55	14.65	14.65	-1.88%	1,645,692
Dec 2, 2025	15.23	15.24	14.72	14.93	14.93	-2.48%	2,088,738
Dec 1, 2025	15.77	15.77	15.23	15.31	15.31	-1.48%	2,115,960
Nov 28, 2025	15.37	15.59	15.03	15.54	15.54	2.51%	1,804,861
Nov 27, 2025	15.04	15.28	15.00	15.16	15.16	0.46%	1,628,578
Nov 26, 2025	15.38	15.82	15.01	15.09	15.09	-1.89%	2,007,827
Nov 25, 2025	15.11	15.72	15.11	15.38	15.38	2.06%	2,654,339
Nov 24, 2025	14.74	15.20	14.50	15.07	15.07	2.66%	3,172,924
Nov 21, 2025	15.28	15.50	14.21	14.68	14.68	-3.61%	3,708,568
Nov 20, 2025	15.45	15.47	14.69	15.23	15.23	-0.52%	2,197,763