Skip to main content
logo
Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China flag China · Delayed Price · Currency is CNY
26.12
+0.76 (3.00%)
Jan 26, 2026, 11:34 AM CST

SHE:001333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 202522.1922.2821.8021.8921.89-0.86%1,038,000
Dec 22, 202521.9822.4021.9122.0822.080.87%1,054,298
Dec 19, 202521.7121.9021.5121.8921.891.81%828,100
Dec 18, 202521.2721.7521.0421.5021.501.18%1,115,000
Dec 17, 202521.3221.4520.9221.2521.25-0.23%1,567,303
Dec 16, 202521.7521.8521.2621.3021.30-2.20%1,056,483
Dec 15, 202521.6022.1021.6021.7821.780.14%810,396
Dec 12, 202522.0322.3221.6821.7521.75-0.96%1,351,600
Dec 11, 202522.3422.4721.9521.9621.96-1.70%970,100
Dec 10, 202522.8322.8322.3022.3422.34-1.80%674,098
Dec 9, 202523.0623.1422.7522.7522.75-1.30%806,200
Dec 8, 202522.9923.2022.7323.0523.050.74%1,093,200
Dec 5, 202522.1023.0122.1022.8822.882.14%1,136,130
Dec 4, 202522.6822.8422.3622.4022.40-1.67%1,031,485
Dec 3, 202522.9123.1422.6822.7822.78-0.61%1,144,892
Dec 2, 202523.2023.2822.8122.9222.92-0.65%1,006,953
Dec 1, 202523.2523.5123.0323.0723.07-1.07%1,041,250
Nov 28, 202523.1623.3322.8823.3223.320.69%795,442
Nov 27, 202523.1123.4522.7023.1623.161.49%852,500
Nov 26, 202523.0023.4922.7922.8222.82-0.57%1,207,292
Nov 25, 202522.5323.2422.5322.9522.951.91%1,164,192
Nov 24, 202522.3722.7422.0122.5222.521.81%1,292,300
Nov 21, 202523.2423.7522.0922.1222.12-5.99%1,921,900
Nov 20, 202523.6724.0923.4323.5323.53-0.08%1,284,100
Nov 19, 202524.3224.3923.5523.5523.55-3.21%1,279,100
Nov 18, 202524.5925.0924.2624.3324.33-0.73%1,361,800
Nov 17, 202524.6424.6424.1524.5124.510.29%1,201,100
Nov 14, 202524.2724.8323.9524.4424.440.70%2,314,326
Nov 13, 202524.4024.5424.1624.2724.270.46%1,277,500