Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China · Delayed Price · Currency is CNY 25.25
+0.35 (1.41%)
At close: Feb 13, 2026
SHE:001333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.97 | 25.43 | 24.70 | 25.25 | 25.25 | 1.41% | 1,733,415 |
| Feb 12, 2026 | 25.16 | 25.22 | 24.78 | 24.90 | 24.90 | -1.03% | 1,301,399 |
| Feb 11, 2026 | 25.46 | 25.67 | 25.08 | 25.16 | 25.16 | -1.14% | 1,509,200 |
| Feb 10, 2026 | 25.72 | 25.88 | 25.35 | 25.45 | 25.45 | -0.86% | 2,143,300 |
| Feb 9, 2026 | 25.96 | 26.19 | 25.30 | 25.67 | 25.67 | -0.08% | 3,679,653 |
| Feb 6, 2026 | 26.05 | 26.36 | 25.50 | 25.69 | 25.69 | -1.38% | 4,629,650 |
| Feb 5, 2026 | 27.09 | 27.44 | 25.93 | 26.05 | 26.05 | -4.54% | 3,503,360 |
| Feb 4, 2026 | 27.57 | 27.69 | 26.61 | 27.29 | 27.29 | -1.30% | 2,415,038 |
| Feb 3, 2026 | 27.16 | 27.75 | 26.67 | 27.65 | 27.65 | 2.79% | 2,247,059 |
| Feb 2, 2026 | 26.46 | 27.65 | 26.29 | 26.90 | 26.90 | 1.43% | 3,351,976 |
| Jan 30, 2026 | 25.84 | 26.69 | 25.84 | 26.52 | 26.52 | 2.28% | 2,308,500 |
| Jan 29, 2026 | 26.49 | 26.54 | 25.85 | 25.93 | 25.93 | -1.82% | 2,886,300 |
| Jan 28, 2026 | 26.65 | 26.98 | 26.12 | 26.41 | 26.41 | -0.94% | 2,774,566 |
| Jan 27, 2026 | 26.02 | 26.69 | 25.51 | 26.66 | 26.66 | 1.56% | 4,295,270 |
| Jan 26, 2026 | 25.57 | 26.28 | 25.24 | 26.25 | 26.25 | 3.51% | 4,824,269 |
| Jan 23, 2026 | 25.25 | 25.98 | 25.23 | 25.36 | 25.36 | -0.16% | 4,330,671 |
| Jan 22, 2026 | 25.30 | 25.70 | 25.01 | 25.40 | 25.40 | 0.40% | 3,520,253 |
| Jan 21, 2026 | 23.70 | 25.81 | 23.62 | 25.30 | 25.30 | 5.95% | 9,268,912 |
| Jan 20, 2026 | 24.02 | 24.28 | 23.54 | 23.88 | 23.88 | -0.38% | 3,222,842 |
| Jan 19, 2026 | 23.10 | 24.09 | 23.06 | 23.97 | 23.97 | 3.10% | 4,126,826 |
| Jan 16, 2026 | 23.25 | 23.35 | 22.70 | 23.25 | 23.25 | -0.04% | 3,717,439 |
| Jan 15, 2026 | 22.70 | 23.58 | 22.51 | 23.26 | 23.26 | 1.79% | 5,715,805 |
| Jan 14, 2026 | 22.35 | 22.85 | 22.31 | 22.85 | 22.85 | 1.96% | 5,340,167 |
| Jan 13, 2026 | 22.53 | 22.65 | 22.29 | 22.41 | 22.41 | -0.62% | 3,943,296 |
| Jan 12, 2026 | 22.37 | 22.58 | 22.22 | 22.55 | 22.55 | 1.08% | 3,850,640 |
| Jan 9, 2026 | 22.37 | 22.49 | 22.13 | 22.31 | 22.31 | -0.18% | 3,903,035 |
| Jan 8, 2026 | 22.24 | 22.43 | 22.13 | 22.35 | 22.35 | 0.59% | 4,027,909 |
| Jan 7, 2026 | 22.60 | 22.79 | 22.10 | 22.22 | 22.22 | -2.50% | 6,089,424 |
| Jan 6, 2026 | 23.65 | 24.00 | 22.60 | 22.79 | 22.79 | -3.64% | 9,432,351 |
| Jan 5, 2026 | 21.45 | 23.65 | 21.45 | 23.65 | 23.65 | 10.00% | 4,751,328 |
| Dec 31, 2025 | 21.58 | 21.58 | 21.21 | 21.50 | 21.50 | 0.80% | 1,209,900 |
| Dec 30, 2025 | 21.89 | 21.98 | 21.28 | 21.33 | 21.33 | -2.51% | 2,366,000 |
| Dec 29, 2025 | 22.19 | 22.19 | 21.61 | 21.88 | 21.88 | -0.64% | 1,442,000 |
| Dec 26, 2025 | 22.49 | 22.49 | 21.95 | 22.02 | 22.02 | -1.70% | 1,051,500 |
| Dec 25, 2025 | 22.22 | 22.45 | 22.10 | 22.40 | 22.40 | 0.86% | 896,200 |
| Dec 24, 2025 | 21.89 | 22.30 | 21.80 | 22.21 | 22.21 | 1.46% | 1,188,561 |
| Dec 23, 2025 | 22.19 | 22.28 | 21.80 | 21.89 | 21.89 | -0.86% | 1,038,000 |
| Dec 22, 2025 | 21.98 | 22.40 | 21.91 | 22.08 | 22.08 | 0.87% | 1,054,298 |
| Dec 19, 2025 | 21.71 | 21.90 | 21.51 | 21.89 | 21.89 | 1.81% | 828,100 |
| Dec 18, 2025 | 21.27 | 21.75 | 21.04 | 21.50 | 21.50 | 1.18% | 1,115,000 |
| Dec 17, 2025 | 21.32 | 21.45 | 20.92 | 21.25 | 21.25 | -0.23% | 1,567,303 |
| Dec 16, 2025 | 21.75 | 21.85 | 21.26 | 21.30 | 21.30 | -2.20% | 1,056,483 |
| Dec 15, 2025 | 21.60 | 22.10 | 21.60 | 21.78 | 21.78 | 0.14% | 810,396 |
| Dec 12, 2025 | 22.03 | 22.32 | 21.68 | 21.75 | 21.75 | -0.96% | 1,351,600 |
| Dec 11, 2025 | 22.34 | 22.47 | 21.95 | 21.96 | 21.96 | -1.70% | 970,100 |
| Dec 10, 2025 | 22.83 | 22.83 | 22.30 | 22.34 | 22.34 | -1.80% | 674,098 |
| Dec 9, 2025 | 23.06 | 23.14 | 22.75 | 22.75 | 22.75 | -1.30% | 806,200 |
| Dec 8, 2025 | 22.99 | 23.20 | 22.73 | 23.05 | 23.05 | 0.74% | 1,093,200 |
| Dec 5, 2025 | 22.10 | 23.01 | 22.10 | 22.88 | 22.88 | 2.14% | 1,136,130 |
| Dec 4, 2025 | 22.68 | 22.84 | 22.36 | 22.40 | 22.40 | -1.67% | 1,031,485 |