Skip to main content
logo
Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China flag China · Delayed Price · Currency is CNY
25.66
-1.54 (-5.66%)
Mar 16, 2026, 12:04 PM CST

SHE:001333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202626.8427.4026.5027.2027.202.26%3,115,900
Mar 12, 202627.1527.6426.4826.6026.60-2.03%1,814,096
Mar 11, 202627.0527.5826.9027.1527.150.78%1,976,400
Mar 10, 202626.3927.0026.1326.9426.942.75%1,512,927
Mar 9, 202626.4826.4925.7226.2226.22-1.32%2,026,500
Mar 6, 202625.9626.7225.9226.5726.572.23%1,655,100
Mar 5, 202626.4626.5025.8225.9925.990.08%1,524,200
Mar 4, 202625.9026.3625.8025.9725.97-0.15%2,064,200
Mar 3, 202627.0327.2025.9326.0126.01-3.77%2,136,600
Mar 2, 202627.1227.2226.2327.0327.03-1.31%2,945,947
Feb 27, 202626.5527.4526.3427.3927.393.09%2,771,398
Feb 26, 202626.4826.7326.1426.5726.570.34%1,421,500
Feb 25, 202625.7126.6625.4826.4826.482.95%2,200,177
Feb 24, 202625.3825.9625.3325.7225.721.86%1,775,300
Feb 13, 202624.9725.4324.7025.2525.251.41%1,733,415
Feb 12, 202625.1625.2224.7824.9024.90-1.03%1,301,399
Feb 11, 202625.4625.6725.0825.1625.16-1.14%1,509,200
Feb 10, 202625.7225.8825.3525.4525.45-0.86%2,143,300
Feb 9, 202625.9626.1925.3025.6725.67-0.08%3,679,653
Feb 6, 202626.0526.3625.5025.6925.69-1.38%4,629,650
Feb 5, 202627.0927.4425.9326.0526.05-4.54%3,503,360
Feb 4, 202627.5727.6926.6127.2927.29-1.30%2,415,038
Feb 3, 202627.1627.7526.6727.6527.652.79%2,247,059
Feb 2, 202626.4627.6526.2926.9026.901.43%3,351,976
Jan 30, 202625.8426.6925.8426.5226.522.28%2,308,500
Jan 29, 202626.4926.5425.8525.9325.93-1.82%2,886,300
Jan 28, 202626.6526.9826.1226.4126.41-0.94%2,774,566
Jan 27, 202626.0226.6925.5126.6626.661.56%4,295,270
Jan 26, 202625.5726.2825.2426.2526.253.51%4,824,269
Jan 23, 202625.2525.9825.2325.3625.36-0.16%4,330,671
Jan 22, 202625.3025.7025.0125.4025.400.40%3,520,253
Jan 21, 202623.7025.8123.6225.3025.305.95%9,268,912
Jan 20, 202624.0224.2823.5423.8823.88-0.38%3,222,842
Jan 19, 202623.1024.0923.0623.9723.973.10%4,126,826
Jan 16, 202623.2523.3522.7023.2523.25-0.04%3,717,439
Jan 15, 202622.7023.5822.5123.2623.261.79%5,715,805
Jan 14, 202622.3522.8522.3122.8522.851.96%5,340,167
Jan 13, 202622.5322.6522.2922.4122.41-0.62%3,943,296
Jan 12, 202622.3722.5822.2222.5522.551.08%3,850,640
Jan 9, 202622.3722.4922.1322.3122.31-0.18%3,903,035
Jan 8, 202622.2422.4322.1322.3522.350.59%4,027,909
Jan 7, 202622.6022.7922.1022.2222.22-2.50%6,089,424
Jan 6, 202623.6524.0022.6022.7922.79-3.64%9,432,351
Jan 5, 202621.4523.6521.4523.6523.6510.00%4,751,328
Dec 31, 202521.5821.5821.2121.5021.500.80%1,209,900
Dec 30, 202521.8921.9821.2821.3321.33-2.51%2,366,000
Dec 29, 202522.1922.1921.6121.8821.88-0.64%1,442,000
Dec 26, 202522.4922.4921.9522.0222.02-1.70%1,051,500
Dec 25, 202522.2222.4522.1022.4022.400.86%896,200
Dec 24, 202521.8922.3021.8022.2122.211.46%1,188,561