Zhe Jiang Hai Liang Co., Ltd (SHE:002203)
China · Delayed Price · Currency is CNY 12.08
+0.36 (3.07%)
Sep 8, 2025, 2:45 PM CST
Zhe Jiang Hai Liang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.36 | 11.76 | 11.30 | 11.72 | 11.72 | 3.17% | 29,357,914 |
| Sep 4, 2025 | 11.64 | 11.76 | 11.16 | 11.36 | 11.36 | -2.57% | 26,446,204 |
| Sep 3, 2025 | 11.97 | 12.06 | 11.54 | 11.66 | 11.66 | -1.85% | 26,710,491 |
| Sep 2, 2025 | 12.12 | 12.13 | 11.76 | 11.88 | 11.88 | -1.90% | 34,528,331 |
| Sep 1, 2025 | 12.41 | 12.54 | 12.08 | 12.11 | 12.11 | 0.67% | 50,376,689 |
| Aug 29, 2025 | 12.09 | 12.29 | 11.87 | 12.03 | 12.03 | -0.58% | 50,024,587 |
| Aug 28, 2025 | 12.20 | 12.21 | 11.72 | 12.10 | 12.10 | -0.08% | 40,878,950 |
| Aug 27, 2025 | 12.20 | 12.65 | 12.09 | 12.11 | 12.11 | -1.14% | 46,348,179 |
| Aug 26, 2025 | 12.38 | 12.45 | 12.21 | 12.25 | 12.25 | -1.69% | 42,500,045 |
| Aug 25, 2025 | 12.66 | 12.79 | 12.38 | 12.46 | 12.46 | -0.24% | 50,607,017 |
| Aug 22, 2025 | 12.63 | 12.72 | 12.40 | 12.49 | 12.49 | -1.03% | 41,480,695 |
| Aug 21, 2025 | 13.10 | 13.15 | 12.56 | 12.62 | 12.62 | -3.81% | 43,303,828 |
| Aug 20, 2025 | 13.10 | 13.22 | 12.73 | 13.12 | 13.12 | -0.46% | 44,111,641 |
| Aug 19, 2025 | 13.35 | 13.50 | 12.93 | 13.18 | 13.18 | -0.75% | 61,102,193 |
| Aug 18, 2025 | 13.60 | 13.91 | 13.01 | 13.28 | 13.28 | -0.52% | 104,848,067 |
| Aug 15, 2025 | 12.12 | 13.35 | 11.93 | 13.35 | 13.35 | 9.97% | 96,884,252 |
| Aug 14, 2025 | 12.23 | 12.39 | 12.00 | 12.14 | 12.14 | -0.41% | 29,402,549 |
| Aug 13, 2025 | 11.97 | 12.25 | 11.89 | 12.19 | 12.19 | 1.58% | 37,577,740 |
| Aug 12, 2025 | 12.12 | 12.19 | 11.90 | 12.00 | 12.00 | -1.15% | 26,066,139 |
| Aug 11, 2025 | 12.26 | 12.28 | 11.93 | 12.14 | 12.14 | -0.98% | 38,918,930 |
| Aug 8, 2025 | 11.71 | 12.61 | 11.56 | 12.26 | 12.26 | 4.34% | 70,317,017 |
| Aug 7, 2025 | 12.17 | 12.28 | 11.68 | 11.75 | 11.75 | -3.45% | 45,662,247 |
| Aug 6, 2025 | 12.32 | 12.45 | 12.06 | 12.17 | 12.17 | -1.78% | 56,424,366 |
| Aug 5, 2025 | 12.11 | 12.60 | 12.11 | 12.39 | 12.39 | 1.31% | 90,878,567 |
| Aug 4, 2025 | 12.06 | 12.66 | 11.45 | 12.23 | 12.23 | 2.77% | 134,669,651 |
| Aug 1, 2025 | 11.58 | 12.06 | 11.39 | 11.90 | 11.90 | 8.58% | 123,444,507 |
| Jul 31, 2025 | 10.30 | 11.26 | 10.01 | 10.96 | 10.96 | 7.03% | 69,481,606 |
| Jul 30, 2025 | 10.41 | 10.48 | 10.18 | 10.24 | 10.24 | -1.63% | 10,091,266 |
| Jul 29, 2025 | 10.52 | 10.59 | 10.39 | 10.41 | 10.41 | -1.05% | 8,502,800 |
| Jul 28, 2025 | 10.70 | 10.76 | 10.48 | 10.52 | 10.52 | -1.96% | 10,394,180 |
| Jul 25, 2025 | 10.81 | 10.89 | 10.68 | 10.73 | 10.73 | -0.56% | 9,492,715 |
| Jul 24, 2025 | 10.84 | 10.92 | 10.74 | 10.79 | 10.79 | -0.64% | 9,231,750 |
| Jul 23, 2025 | 10.80 | 10.99 | 10.74 | 10.86 | 10.86 | 0.18% | 9,741,004 |
| Jul 22, 2025 | 10.86 | 10.90 | 10.71 | 10.84 | 10.84 | -0.28% | 7,265,312 |
| Jul 21, 2025 | 10.72 | 10.88 | 10.69 | 10.87 | 10.87 | 1.40% | 9,994,323 |
| Jul 18, 2025 | 10.51 | 10.82 | 10.42 | 10.72 | 10.72 | 2.19% | 10,960,124 |
| Jul 17, 2025 | 10.43 | 10.51 | 10.41 | 10.49 | 10.49 | 0.67% | 6,569,546 |
| Jul 16, 2025 | 10.44 | 10.55 | 10.41 | 10.42 | 10.42 | -0.57% | 7,250,538 |
| Jul 15, 2025 | 10.53 | 10.60 | 10.44 | 10.48 | 10.48 | -0.76% | 5,545,600 |
| Jul 14, 2025 | 10.64 | 10.69 | 10.41 | 10.56 | 10.56 | 1.25% | 11,190,776 |
| Jul 11, 2025 | 10.40 | 10.60 | 10.38 | 10.43 | 10.43 | 0.29% | 11,689,620 |
| Jul 10, 2025 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 0.10% | 5,410,356 |
| Jul 9, 2025 | 10.60 | 10.65 | 10.31 | 10.39 | 10.39 | - | 5,713,197 |
| Jul 8, 2025 | 10.32 | 10.44 | 10.31 | 10.39 | 10.39 | 0.68% | 5,805,062 |
| Jul 7, 2025 | 10.43 | 10.52 | 10.27 | 10.32 | 10.32 | -1.34% | 6,865,148 |
| Jul 4, 2025 | 10.50 | 10.60 | 10.28 | 10.46 | 10.46 | -1.41% | 9,722,140 |
| Jul 3, 2025 | 10.72 | 10.77 | 10.55 | 10.61 | 10.43 | -0.75% | 6,698,545 |
| Jul 2, 2025 | 10.36 | 10.76 | 10.27 | 10.69 | 10.51 | 3.19% | 18,472,537 |
| Jul 1, 2025 | 10.31 | 10.38 | 10.20 | 10.36 | 10.18 | 0.39% | 5,880,325 |
| Jun 30, 2025 | 10.33 | 10.40 | 10.20 | 10.32 | 10.14 | 0.78% | 8,252,747 |