Zhejiang Heda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	15.94	16.72	15.75	16.56	16.56	4.81%	2,353,674
May 21, 2026	16.83	16.90	15.05	15.80	15.80	-4.36%	2,447,314
May 20, 2026	16.68	16.93	16.30	16.52	16.52	-1.14%	1,983,125
May 19, 2026	16.80	16.85	16.35	16.71	16.71	-1.42%	2,606,974
May 18, 2026	15.87	16.98	15.71	16.95	16.95	5.94%	3,550,895
May 15, 2026	15.88	16.50	15.88	16.00	16.00	-0.62%	1,988,756
May 14, 2026	15.99	16.43	15.80	16.10	16.10	0.81%	2,792,236
May 13, 2026	16.16	16.18	15.81	15.97	15.97	-0.81%	1,916,483
May 12, 2026	16.35	16.73	15.92	16.10	16.10	-1.65%	2,296,913
May 11, 2026	15.93	16.58	15.93	16.37	16.37	0.68%	2,492,253
May 8, 2026	16.00	16.45	15.99	16.26	16.26	1.63%	2,092,183
May 7, 2026	15.66	16.14	15.66	16.00	16.00	1.72%	2,517,530
May 6, 2026	15.47	16.28	15.42	15.73	15.73	2.21%	4,476,847
Apr 30, 2026	15.13	15.61	14.55	15.39	15.39	3.78%	2,659,288
Apr 29, 2026	14.44	15.05	14.43	14.83	14.83	3.27%	2,091,139
Apr 28, 2026	14.41	14.72	14.20	14.36	14.36	-0.69%	1,929,619
Apr 27, 2026	14.10	14.52	13.86	14.46	14.46	2.55%	1,611,299
Apr 24, 2026	13.74	14.15	13.56	14.10	14.10	2.62%	1,697,857
Apr 23, 2026	13.92	14.05	13.67	13.74	13.74	-1.58%	1,271,025
Apr 22, 2026	13.91	14.15	13.89	13.96	13.96	-0.71%	1,449,099
Apr 21, 2026	14.09	14.19	13.80	14.06	14.06	0.43%	1,573,654
Apr 20, 2026	13.84	14.14	13.70	14.00	14.00	1.23%	1,377,967
Apr 17, 2026	14.08	14.08	13.69	13.83	13.83	-1.71%	2,164,357
Apr 16, 2026	13.59	14.20	13.50	14.07	14.07	3.46%	1,450,448
Apr 15, 2026	13.67	13.77	13.47	13.60	13.60	-0.15%	1,135,122
Apr 14, 2026	13.73	13.90	13.39	13.62	13.62	0.15%	1,714,234
Apr 13, 2026	13.65	13.75	13.40	13.60	13.60	-1.16%	1,437,815
Apr 10, 2026	13.73	14.08	13.70	13.76	13.76	0.66%	1,317,407
Apr 9, 2026	14.39	14.39	13.63	13.67	13.67	-4.87%	1,809,640
Apr 8, 2026	13.99	14.37	13.87	14.37	14.37	6.13%	1,877,154
Apr 7, 2026	12.99	13.60	12.96	13.54	13.54	3.52%	1,825,075
Apr 3, 2026	13.61	13.67	12.93	13.08	13.08	-3.47%	2,285,190
Apr 2, 2026	14.08	14.08	13.41	13.55	13.55	-3.15%	1,736,960
Apr 1, 2026	14.31	14.34	13.77	13.99	13.99	1.23%	1,676,803
Mar 31, 2026	14.15	14.45	13.69	13.82	13.82	-2.33%	1,860,066
Mar 30, 2026	13.92	14.25	13.71	14.15	14.15	1.29%	2,096,646
Mar 27, 2026	13.75	14.18	13.63	13.97	13.97	0.58%	2,187,050
Mar 26, 2026	14.01	14.40	13.51	13.89	13.89	-2.25%	2,067,746
Mar 25, 2026	14.29	14.64	14.13	14.21	14.21	0.57%	2,116,397
Mar 24, 2026	13.30	14.19	13.09	14.13	14.13	8.11%	2,913,676
Mar 23, 2026	13.51	13.98	12.72	13.07	13.07	-7.70%	2,916,699
Mar 20, 2026	15.03	15.08	14.10	14.16	14.16	-5.16%	2,853,797
Mar 19, 2026	15.13	15.31	14.84	14.93	14.93	-2.74%	1,573,151
Mar 18, 2026	14.94	15.39	14.75	15.35	15.35	2.81%	1,777,136
Mar 17, 2026	15.55	15.59	14.90	14.93	14.93	-3.43%	1,617,989
Mar 16, 2026	15.45	15.69	15.23	15.46	15.46	-0.71%	1,417,210