Skip to main content
logo
Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China flag China · Delayed Price · Currency is CNY
26.85
-0.15 (-0.56%)
May 19, 2026, 3:04 PM CST

SHE:001333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.4626.9126.0326.76--0.89%5,689,091
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
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