Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	15.28	15.63	15.20	15.47	15.47	1.24%	2,602,057
Aug 21, 2025	15.09	15.50	15.01	15.28	15.28	1.93%	2,100,009
Aug 20, 2025	15.02	15.03	14.72	14.99	14.99	0.27%	1,685,523
Aug 19, 2025	14.75	15.04	14.55	14.95	14.95	1.49%	2,129,457
Aug 18, 2025	14.90	15.05	14.59	14.73	14.73	0.14%	2,544,986
Aug 15, 2025	14.39	14.97	14.34	14.71	14.71	2.22%	2,401,553
Aug 14, 2025	15.00	15.03	14.39	14.39	14.39	-3.16%	2,862,660
Aug 13, 2025	15.36	15.59	14.86	14.86	14.86	-3.26%	3,110,266
Aug 12, 2025	15.43	15.46	15.04	15.36	15.36	0.33%	3,031,601
Aug 11, 2025	14.96	15.41	14.89	15.31	15.31	2.96%	3,410,386
Aug 8, 2025	14.80	14.95	14.53	14.87	14.87	0.54%	2,404,838
Aug 7, 2025	14.73	15.00	14.58	14.79	14.79	0.41%	3,086,761
Aug 6, 2025	14.66	14.74	14.42	14.73	14.73	0.75%	2,560,042
Aug 5, 2025	14.40	14.67	14.30	14.62	14.62	2.31%	2,704,316
Aug 4, 2025	14.08	14.32	13.86	14.29	14.29	1.78%	2,352,342
Aug 1, 2025	13.76	14.05	13.61	14.04	14.04	2.18%	2,056,045
Jul 31, 2025	13.86	14.06	13.69	13.74	13.74	-0.87%	1,969,914
Jul 30, 2025	13.96	14.07	13.69	13.86	13.86	-0.50%	2,089,736
Jul 29, 2025	14.08	14.14	13.75	13.93	13.93	0.07%	2,790,767
Jul 28, 2025	13.84	14.18	13.80	13.92	13.92	0.58%	2,831,851
Jul 25, 2025	13.57	13.89	13.50	13.84	13.84	1.99%	1,852,241
Jul 24, 2025	13.47	13.58	13.32	13.57	13.57	1.27%	1,260,559
Jul 23, 2025	13.51	13.54	13.30	13.40	13.40	-0.22%	1,489,737
Jul 22, 2025	13.74	13.74	13.34	13.43	13.43	-1.61%	2,153,980
Jul 21, 2025	13.49	13.70	13.43	13.65	13.65	1.19%	2,075,449
Jul 18, 2025	13.35	13.50	13.32	13.49	13.49	1.05%	1,453,906
Jul 17, 2025	13.39	13.47	13.26	13.35	13.35	0.07%	1,123,987
Jul 16, 2025	13.29	13.45	13.14	13.34	13.34	0.76%	1,288,514
Jul 15, 2025	13.45	13.45	13.01	13.24	13.24	-1.27%	1,568,235
Jul 14, 2025	13.46	13.56	13.25	13.41	13.41	0.07%	1,253,980
Jul 11, 2025	13.43	13.59	13.17	13.40	13.40	-0.22%	1,451,805
Jul 10, 2025	13.41	13.49	13.24	13.43	13.43	0.15%	1,816,976
Jul 9, 2025	13.23	13.53	13.10	13.41	13.41	1.36%	1,964,394
Jul 8, 2025	13.20	13.26	13.06	13.23	13.23	0.30%	1,176,537
Jul 7, 2025	12.95	13.19	12.95	13.19	13.19	1.31%	1,742,425
Jul 4, 2025	13.27	13.31	12.93	13.02	13.02	-1.44%	2,673,513
Jul 3, 2025	13.14	13.27	13.05	13.21	13.21	0.84%	1,427,436
Jul 2, 2025	13.14	13.19	12.95	13.10	13.10	-0.15%	2,007,765
Jul 1, 2025	13.21	13.25	12.98	13.12	13.12	-0.08%	1,962,806
Jun 30, 2025	13.13	13.20	12.81	13.13	13.13	2.58%	2,426,642
Jun 27, 2025	12.49	13.17	12.45	12.80	12.80	3.64%	4,583,537
Jun 26, 2025	12.38	12.49	12.24	12.35	12.35	0.32%	1,889,622
Jun 25, 2025	12.26	12.38	12.13	12.31	12.31	0.49%	1,855,818
Jun 24, 2025	11.99	12.29	11.85	12.25	12.25	3.73%	1,968,913
Jun 23, 2025	11.38	11.89	11.25	11.81	11.81	3.78%	2,275,184
Jun 20, 2025	11.72	11.88	11.33	11.38	11.38	-2.90%	2,546,843
Jun 19, 2025	12.18	12.26	11.58	11.72	11.72	-3.46%	2,368,236
Jun 18, 2025	12.12	12.37	12.07	12.14	12.14	-0.65%	1,493,881
Jun 17, 2025	12.30	12.42	12.10	12.22	12.22	-0.65%	1,664,065
Jun 16, 2025	11.98	12.39	11.93	12.30	12.30	2.67%	1,541,415