Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.65	11.73	11.16	11.52	11.52	-2.04%	2,186,816
Jun 25, 2026	12.19	12.27	11.67	11.76	11.76	-4.08%	1,818,547
Jun 24, 2026	12.88	13.03	12.20	12.26	12.26	-4.74%	2,116,339
Jun 23, 2026	12.73	13.16	12.57	12.87	12.87	1.34%	1,965,646
Jun 22, 2026	12.50	12.84	12.00	12.70	12.70	-0.47%	2,449,216
Jun 18, 2026	12.67	12.92	12.41	12.76	12.76	-	1,847,707
Jun 17, 2026	13.14	13.14	12.72	12.76	12.76	-3.48%	2,267,452
Jun 16, 2026	13.19	13.34	12.72	13.22	13.22	0.61%	2,034,120
Jun 15, 2026	13.33	13.83	13.02	13.14	13.14	-0.68%	2,356,860
Jun 12, 2026	13.35	13.68	13.03	13.23	13.23	0.15%	2,132,633
Jun 11, 2026	13.72	13.81	12.94	13.21	13.21	-4.34%	1,955,711
Jun 10, 2026	13.82	14.28	13.27	13.81	13.81	-1.07%	2,533,245
Jun 9, 2026	14.02	14.58	13.81	13.96	13.96	-0.07%	2,365,477
Jun 8, 2026	13.67	14.61	13.67	13.97	13.97	-2.85%	2,526,409
Jun 5, 2026	14.26	14.65	13.60	14.38	14.38	1.34%	2,056,544
Jun 4, 2026	14.69	14.69	14.00	14.19	14.19	-3.67%	2,167,938
Jun 3, 2026	14.84	15.04	14.57	14.73	14.73	-0.87%	2,575,162
Jun 2, 2026	15.07	15.62	14.73	14.86	14.86	-1.33%	3,310,966
Jun 1, 2026	14.30	15.45	14.14	15.06	15.06	4.87%	2,955,160
May 29, 2026	15.28	15.51	14.24	14.36	14.36	-6.14%	2,545,581
May 28, 2026	15.39	15.49	14.61	15.30	15.30	0.13%	2,584,943
May 27, 2026	15.71	15.88	14.73	15.28	15.28	-3.23%	2,784,209
May 26, 2026	16.17	16.17	15.48	15.79	15.79	-2.35%	2,193,018
May 25, 2026	16.50	16.94	15.93	16.17	16.17	-2.36%	2,551,349