Zhe Jiang Hai Liang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.59	11.74	11.29	11.51	11.51	-4.00%	47,984,873
Oct 30, 2025	11.95	12.13	11.81	11.99	11.99	-0.33%	27,520,929
Oct 29, 2025	11.84	12.07	11.80	12.03	12.03	1.18%	19,076,902
Oct 28, 2025	11.93	12.09	11.83	11.89	11.79	-1.25%	19,633,634
Oct 27, 2025	12.25	12.30	12.00	12.04	11.94	-0.50%	27,194,844
Oct 24, 2025	12.14	12.26	11.97	12.10	12.00	0.50%	19,004,241
Oct 23, 2025	12.22	12.23	11.83	12.04	11.94	-1.71%	25,031,727
Oct 22, 2025	12.07	12.38	11.93	12.25	12.15	0.82%	17,832,696
Oct 21, 2025	12.08	12.36	12.00	12.15	12.05	0.83%	23,544,838
Oct 20, 2025	12.23	12.35	11.94	12.05	11.95	-1.07%	25,356,934
Oct 17, 2025	12.48	12.69	12.13	12.18	12.08	-2.40%	34,463,691
Oct 16, 2025	12.91	12.93	12.35	12.48	12.38	-3.48%	40,659,983
Oct 15, 2025	13.08	13.33	12.86	12.93	12.82	-2.19%	41,113,541
Oct 14, 2025	13.38	13.64	12.96	13.22	13.11	0.69%	48,068,510
Oct 13, 2025	12.98	13.20	12.80	13.13	13.02	-2.52%	43,290,060
Oct 10, 2025	13.30	13.62	13.10	13.47	13.36	1.28%	40,118,625
Oct 9, 2025	13.21	13.55	13.09	13.30	13.19	2.31%	53,282,014
Sep 30, 2025	13.45	13.46	12.86	13.00	12.89	-1.89%	37,927,507
Sep 29, 2025	12.98	13.37	12.76	13.25	13.14	2.87%	56,873,605
Sep 26, 2025	12.92	13.04	12.70	12.88	12.77	0.08%	33,783,707
Sep 25, 2025	13.22	13.23	12.80	12.87	12.76	-1.00%	38,900,696
Sep 24, 2025	12.12	13.16	11.97	13.00	12.89	6.64%	61,710,417
Sep 23, 2025	12.44	12.65	12.09	12.19	12.09	-2.01%	44,700,101
Sep 22, 2025	12.46	12.63	12.24	12.44	12.34	-0.08%	30,519,944
Sep 19, 2025	12.29	12.55	12.18	12.45	12.35	0.73%	32,688,773
Sep 18, 2025	12.30	12.86	12.22	12.36	12.26	1.23%	52,018,420
Sep 17, 2025	12.58	12.59	12.15	12.21	12.11	-3.17%	44,731,128
Sep 16, 2025	12.56	12.65	12.31	12.61	12.50	0.40%	40,210,089
Sep 15, 2025	12.73	12.79	12.48	12.56	12.45	-1.41%	32,413,739
Sep 12, 2025	12.69	12.95	12.61	12.74	12.63	-0.31%	30,206,394
Sep 11, 2025	12.75	12.82	12.51	12.78	12.67	0.16%	37,448,548
Sep 10, 2025	12.46	13.29	12.36	12.76	12.65	2.99%	82,575,566
Sep 9, 2025	12.15	12.62	12.08	12.39	12.29	2.74%	58,534,256
Sep 8, 2025	11.79	12.15	11.66	12.06	11.96	2.90%	45,560,286
Sep 5, 2025	11.36	11.76	11.30	11.72	11.62	3.17%	29,357,914
Sep 4, 2025	11.64	11.76	11.16	11.36	11.26	-2.57%	26,446,204
Sep 3, 2025	11.97	12.06	11.54	11.66	11.56	-1.85%	26,710,491
Sep 2, 2025	12.12	12.13	11.76	11.88	11.78	-1.90%	34,528,331
Sep 1, 2025	12.41	12.54	12.08	12.11	12.01	0.67%	50,376,689
Aug 29, 2025	12.09	12.29	11.87	12.03	11.93	-0.58%	50,024,587
Aug 28, 2025	12.20	12.21	11.72	12.10	12.00	-0.08%	40,878,950
Aug 27, 2025	12.20	12.65	12.09	12.11	12.01	-1.14%	46,348,179
Aug 26, 2025	12.38	12.45	12.21	12.25	12.15	-1.69%	42,500,045
Aug 25, 2025	12.66	12.79	12.38	12.46	12.36	-0.24%	50,607,017
Aug 22, 2025	12.63	12.72	12.40	12.49	12.38	-1.03%	41,480,695
Aug 21, 2025	13.10	13.15	12.56	12.62	12.51	-3.81%	43,303,828
Aug 20, 2025	13.10	13.22	12.73	13.12	13.01	-0.46%	44,111,641
Aug 19, 2025	13.35	13.50	12.93	13.18	13.07	-0.75%	61,102,193
Aug 18, 2025	13.60	13.91	13.01	13.28	13.17	-0.52%	104,848,067
Aug 15, 2025	12.12	13.35	11.93	13.35	13.24	9.97%	96,884,252