Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.94	25.58	23.66	23.87	23.87	-4.33%	4,586,427
Sep 3, 2026	25.32	25.88	24.56	24.95	24.95	-2.04%	4,440,149
Sep 2, 2026	24.65	26.26	24.17	25.47	25.47	2.78%	6,991,164
Sep 1, 2026	24.43	25.12	23.63	24.78	24.78	1.60%	5,288,867
Aug 31, 2026	22.93	24.60	22.67	24.39	24.39	4.45%	7,229,000
Aug 28, 2026	26.00	26.26	23.32	23.35	23.35	-8.97%	7,624,132
Aug 27, 2026	24.50	26.88	24.50	25.65	25.65	6.21%	7,410,060
Aug 26, 2026	25.02	25.40	24.09	24.15	24.15	-3.55%	5,521,530
Aug 25, 2026	23.99	25.49	23.30	25.04	25.04	3.86%	6,834,464
Aug 24, 2026	26.80	26.87	23.00	24.11	24.11	-8.64%	8,652,953
Aug 21, 2026	26.91	27.15	25.09	26.39	26.39	0.53%	6,761,914
Aug 20, 2026	26.58	28.20	25.51	26.25	26.25	0.61%	8,021,809
Aug 19, 2026	27.28	27.91	25.50	26.09	26.09	-9.09%	9,743,309
Aug 18, 2026	25.33	28.70	25.33	28.70	28.70	13.35%	9,464,241
Aug 17, 2026	23.78	26.30	23.69	25.32	25.32	5.54%	8,036,399
Aug 14, 2026	22.50	24.30	21.90	23.99	23.99	8.55%	7,133,218
Aug 13, 2026	21.94	22.51	21.66	22.10	22.10	1.75%	6,155,215
Aug 12, 2026	21.03	21.93	20.51	21.72	21.72	2.84%	6,076,547
Aug 11, 2026	20.42	21.16	19.74	21.12	21.12	5.44%	8,299,084
Aug 10, 2026	19.56	20.83	19.29	20.03	20.03	3.84%	8,058,373
Aug 7, 2026	17.32	19.73	16.88	19.29	19.29	11.31%	8,101,397
Aug 6, 2026	16.08	17.50	15.73	17.33	17.33	7.57%	6,621,836
Aug 5, 2026	15.66	16.29	15.53	16.11	16.11	2.87%	4,227,895
Aug 4, 2026	15.09	15.71	15.00	15.66	15.66	5.10%	3,165,479
Aug 3, 2026	15.21	15.21	14.66	14.90	14.90	-0.67%	2,396,877
Jul 31, 2026	14.50	15.20	14.50	15.00	15.00	2.81%	2,318,738
Jul 30, 2026	14.77	14.81	14.45	14.59	14.59	-0.14%	2,705,850
Jul 29, 2026	15.29	15.36	14.41	14.61	14.61	-3.25%	4,022,865
Jul 28, 2026	14.16	15.21	14.16	15.10	15.10	4.14%	4,505,094
Jul 27, 2026	13.60	14.55	13.23	14.50	14.50	6.15%	4,864,346
Jul 24, 2026	13.60	13.94	13.11	13.66	13.66	2.32%	4,340,260
Jul 23, 2026	12.39	13.50	12.14	13.35	13.35	7.75%	6,631,882
Jul 22, 2026	13.00	13.36	12.13	12.39	12.39	-2.82%	5,251,333
Jul 21, 2026	12.24	12.79	11.51	12.75	12.75	3.24%	5,791,936
Jul 20, 2026	12.16	12.55	11.60	12.35	12.35	0.57%	5,371,837
Jul 17, 2026	12.33	12.64	11.41	12.28	12.28	-1.68%	4,400,680
Jul 16, 2026	12.65	12.84	12.36	12.49	12.49	-1.26%	2,584,971
Jul 15, 2026	12.82	12.95	12.42	12.65	12.65	-1.09%	2,535,449
Jul 14, 2026	12.53	12.79	12.03	12.79	12.79	2.81%	3,592,643
Jul 13, 2026	13.00	13.25	12.43	12.44	12.44	-4.67%	3,511,126
Jul 10, 2026	12.45	13.69	12.19	13.05	13.05	3.98%	5,464,112
Jul 9, 2026	11.59	12.61	11.32	12.55	12.55	7.08%	5,185,984
Jul 8, 2026	11.69	12.00	11.43	11.72	11.72	-0.76%	2,916,961
Jul 7, 2026	11.66	11.96	11.30	11.81	11.81	-0.76%	2,864,523
Jul 6, 2026	11.80	12.04	11.43	11.90	11.90	1.10%	2,865,273
Jul 3, 2026	11.69	12.07	11.39	11.77	11.77	1.20%	2,781,307
Jul 2, 2026	11.73	12.22	11.34	11.63	11.63	-0.68%	2,437,014
Jul 1, 2026	11.46	12.09	11.31	11.71	11.71	2.36%	2,693,322
Jun 30, 2026	11.43	11.71	11.11	11.44	11.44	0.70%	2,282,772
Jun 29, 2026	11.41	11.51	10.89	11.36	11.36	-1.39%	2,260,347