Skip to main content
logo
Zhejiang Heda Technology Co., Ltd. (SHA:688296)
China flag China · Delayed Price · Currency is CNY
17.21
-0.24 (-1.38%)
Oct 29, 2026, 3:00 PM CST

Zhejiang Heda Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202617.7517.8517.1117.2117.21-1.38%3,406,352
Oct 28, 202617.0017.7916.0217.4517.453.93%5,766,647
Oct 27, 202618.2018.4916.6616.7916.79-7.75%4,891,874
Oct 26, 202618.5019.0017.8618.2018.20-3.19%5,209,608
Oct 23, 202618.5218.9216.6618.8018.80-0.90%8,385,029
Oct 22, 202621.3521.7218.9518.9718.97-11.81%5,063,487
Oct 21, 202621.1222.1520.7221.5121.513.51%3,363,918
Oct 20, 202621.5821.5820.3820.7820.78-3.89%4,955,675
Oct 19, 202620.1621.9520.0221.6221.625.57%6,349,502
Oct 16, 202620.1020.5019.6120.4820.482.71%4,263,033
Oct 15, 202619.5420.8019.5419.9419.94-7.30%4,521,422
Oct 14, 202622.1822.4321.0521.5121.51-3.97%2,634,416
Oct 13, 202622.1923.2920.7822.4022.40-0.40%4,477,303
Oct 12, 202624.3924.5022.3422.4922.49-7.79%3,324,622
Oct 9, 202623.4924.8422.9024.3924.39-0.85%4,264,871
Oct 8, 202626.0026.0024.2024.6024.60-3.91%4,429,381
Sep 30, 202626.0026.7924.8525.6025.601.55%6,823,232
Sep 29, 202625.2026.4524.5425.2125.212.65%7,897,381
Sep 28, 202627.4727.4724.3024.5624.56-10.95%8,545,226
Sep 24, 202628.8629.8627.5327.5827.58-3.73%6,687,271
Sep 23, 202628.3028.9227.3128.6528.652.84%6,580,713
Sep 22, 202626.8728.5626.4727.8627.865.13%7,534,979
Sep 21, 202626.1027.0524.9926.5026.50-0.23%9,464,902
Sep 18, 202626.4027.1625.6626.5626.56-0.52%10,840,197
Sep 17, 202624.5229.1724.5126.7026.709.83%15,323,088
Sep 16, 202625.1626.7824.2924.3124.31-3.84%11,824,732
Sep 15, 202625.0025.5224.2425.2825.281.73%8,416,495
Sep 14, 202623.0025.7521.5124.8524.8513.32%13,222,630
Sep 11, 202624.0024.1421.3821.9321.93-9.42%6,174,317
Sep 10, 202624.0224.8523.5224.2124.21-0.66%2,929,483
Sep 9, 202623.4524.9623.1024.3724.374.01%4,458,204
Sep 8, 202623.6623.8822.8223.4323.43-1.01%3,040,943
Sep 7, 202624.7424.7423.5623.6723.67-0.84%3,367,482
Sep 4, 202624.9425.5823.6623.8723.87-4.33%4,586,427
Sep 3, 202625.3225.8824.5624.9524.95-2.04%4,440,149
Sep 2, 202624.6526.2624.1725.4725.472.78%6,991,164
Sep 1, 202624.4325.1223.6324.7824.781.60%5,288,867
Aug 31, 202622.9324.6022.6724.3924.394.45%7,229,000
Aug 28, 202626.0026.2623.3223.3523.35-8.97%7,624,132
Aug 27, 202624.5026.8824.5025.6525.656.21%7,410,060
Aug 26, 202625.0225.4024.0924.1524.15-3.55%5,521,530
Aug 25, 202623.9925.4923.3025.0425.043.86%6,834,464
Aug 24, 202626.8026.8723.0024.1124.11-8.64%8,652,953
Aug 21, 202626.9127.1525.0926.3926.390.53%6,761,914
Aug 20, 202626.5828.2025.5126.2526.250.61%8,021,809
Aug 19, 202627.2827.9125.5026.0926.09-9.09%9,743,309
Aug 18, 202625.3328.7025.3328.7028.7013.35%9,464,241
Aug 17, 202623.7826.3023.6925.3225.325.54%8,036,399
Aug 14, 202622.5024.3021.9023.9923.998.55%7,133,218
Aug 13, 202621.9422.5121.6622.1022.101.75%6,155,215