Skip to main content
logo
Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China flag China · Delayed Price · Currency is CNY
21.61
-0.24 (-1.10%)
Jun 10, 2026, 3:04 PM CST

SHE:001333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202621.6722.2221.2121.61--1.10%2,609,322
Jun 9, 202621.2122.6821.2121.8521.853.02%3,079,200
Jun 8, 202621.7322.0120.7021.2121.21-4.33%2,124,600
Jun 5, 202621.4322.6421.0522.1722.173.79%2,488,335
Jun 4, 202621.5921.7921.1421.3621.36-1.34%1,414,700
Jun 3, 202622.1522.2621.4121.6521.65-2.26%2,004,928
Jun 2, 202622.6422.8922.0022.1522.15-1.99%1,731,789
Jun 1, 202622.2822.8322.0022.6022.601.44%1,414,500
May 29, 202623.6523.9022.1022.2822.28-6.43%3,055,600
May 28, 202624.0024.3723.0123.8123.81-0.58%2,997,498
May 27, 202625.0225.3023.6823.9523.95-4.51%3,614,500
May 26, 202625.2225.9624.4525.0825.08-0.59%3,828,700
May 25, 202626.0826.1024.9525.2325.23-2.96%3,437,698
May 22, 202625.3926.2824.9026.0026.003.13%4,440,180
May 21, 202626.6626.8325.1325.2125.21-5.44%6,117,580
May 20, 202627.0027.2726.4526.6626.66-0.71%5,129,400
May 19, 202626.4626.9126.0326.8526.85-0.56%7,621,011
May 18, 202626.1027.8025.8127.0027.003.65%14,318,000
May 15, 202623.7226.0523.5126.0526.0510.01%8,814,528
May 14, 202624.8824.8823.6123.6823.68-4.05%3,364,595
May 13, 202625.4625.7124.6524.6824.68-2.10%3,486,720
May 12, 202625.1225.9124.9325.2125.210.36%4,260,900
May 11, 202625.7725.9924.8425.1225.12-2.52%6,309,596
May 8, 202623.6025.7723.4425.7725.779.99%5,281,900
May 7, 202623.4823.6023.0023.4323.43-0.09%2,895,838
May 6, 202623.9924.0823.2523.4523.45-1.64%2,221,102
Apr 30, 202623.7223.9623.7223.8423.84-0.17%1,368,800
Apr 29, 202623.8324.0423.7023.8823.880.34%1,599,300
Apr 28, 202624.1324.2623.7523.8023.80-1.29%1,371,298
Apr 27, 202624.2024.4024.0324.1124.11-0.70%1,888,200
Apr 24, 202624.2724.3623.7224.2824.280.12%3,369,696
Apr 23, 202624.8224.8224.0524.2524.25-2.34%2,971,395
Apr 22, 202624.8225.0324.6524.8324.83-0.12%3,032,100
Apr 21, 202624.9525.0324.7124.8624.86-0.48%2,605,496
Apr 20, 202624.8525.0424.6624.9824.980.48%3,387,100
Apr 17, 202624.7524.9024.6124.8624.860.36%2,027,500
Apr 16, 202624.8425.0424.5824.7724.77-0.32%3,429,600
Apr 15, 202625.0025.1024.7424.8524.85-0.60%1,315,600
Apr 14, 202624.9525.0824.6725.0025.000.40%2,420,300
Apr 13, 202624.7224.9624.5224.9024.90-0.24%2,131,300
Apr 10, 202624.8525.1224.5824.9624.960.44%3,635,700
Apr 9, 202625.3625.3624.5524.8524.85-2.17%3,490,720
Apr 8, 202624.9325.4324.7925.4025.402.63%4,341,000
Apr 7, 202624.6124.8724.3024.7524.750.12%2,981,300
Apr 3, 202624.8925.0024.2524.7224.72-0.72%2,281,000
Apr 2, 202625.3025.4824.4024.9024.90-2.24%4,091,300
Apr 1, 202624.6025.5524.5325.4725.474.73%4,528,540
Mar 31, 202624.7124.9024.2724.3224.32-1.58%2,787,800
Mar 30, 202624.5224.7624.3024.7124.71-0.04%2,557,100
Mar 27, 202624.2424.8724.0624.7224.721.02%1,660,700