Zhejiang Heda Technology Co., Ltd. (SHA:688296)
China · Delayed Price · Currency is CNY 25.60
+0.39 (1.55%)
Sep 30, 2026, 3:00 PM CST
Zhejiang Heda Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.00 | 26.79 | 24.85 | 25.60 | 25.60 | 1.55% | 6,823,232 |
| Sep 29, 2026 | 25.20 | 26.45 | 24.54 | 25.21 | 25.21 | 2.65% | 7,897,381 |
| Sep 28, 2026 | 27.47 | 27.47 | 24.30 | 24.56 | 24.56 | -10.95% | 8,545,226 |
| Sep 24, 2026 | 28.86 | 29.86 | 27.53 | 27.58 | 27.58 | -3.73% | 6,687,271 |
| Sep 23, 2026 | 28.30 | 28.92 | 27.31 | 28.65 | 28.65 | 2.84% | 6,580,713 |
| Sep 22, 2026 | 26.87 | 28.56 | 26.47 | 27.86 | 27.86 | 5.13% | 7,534,979 |
| Sep 21, 2026 | 26.10 | 27.05 | 24.99 | 26.50 | 26.50 | -0.23% | 9,464,902 |
| Sep 18, 2026 | 26.40 | 27.16 | 25.66 | 26.56 | 26.56 | -0.52% | 10,840,197 |
| Sep 17, 2026 | 24.52 | 29.17 | 24.51 | 26.70 | 26.70 | 9.83% | 15,323,088 |
| Sep 16, 2026 | 25.16 | 26.78 | 24.29 | 24.31 | 24.31 | -3.84% | 11,824,732 |
| Sep 15, 2026 | 25.00 | 25.52 | 24.24 | 25.28 | 25.28 | 1.73% | 8,416,495 |
| Sep 14, 2026 | 23.00 | 25.75 | 21.51 | 24.85 | 24.85 | 13.32% | 13,222,630 |
| Sep 11, 2026 | 24.00 | 24.14 | 21.38 | 21.93 | 21.93 | -9.42% | 6,174,317 |
| Sep 10, 2026 | 24.02 | 24.85 | 23.52 | 24.21 | 24.21 | -0.66% | 2,929,483 |
| Sep 9, 2026 | 23.45 | 24.96 | 23.10 | 24.37 | 24.37 | 4.01% | 4,458,204 |
| Sep 8, 2026 | 23.66 | 23.88 | 22.82 | 23.43 | 23.43 | -1.01% | 3,040,943 |
| Sep 7, 2026 | 24.74 | 24.74 | 23.56 | 23.67 | 23.67 | -0.84% | 3,367,482 |
| 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 |