Skip to main content
logo
Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China flag China · Delayed Price · Currency is CNY
23.93
+0.13 (0.55%)
Apr 29, 2026, 12:24 PM CST

SHE:001333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2724.2723.7523.80--1.29%1,403,298
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
Mar 26, 202625.0125.0124.1624.4724.47-1.65%1,814,700
Mar 25, 202624.6025.1324.6024.8824.881.68%2,557,698
Mar 24, 202624.7524.7524.0824.4724.471.66%2,177,300
Mar 23, 202626.0326.1923.8124.0724.07-8.65%2,694,100
Mar 20, 202626.6126.8726.1126.3526.35-0.19%3,477,840
Mar 19, 202625.6026.5525.5026.4026.403.00%3,012,824
Mar 18, 202625.3425.7824.9525.6325.632.36%1,348,126
Mar 17, 202625.9926.2725.0425.0425.04-3.80%1,898,300
Mar 16, 202627.0627.2525.4826.0326.03-4.30%3,767,355
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