Hangzhou Zhongheng Electric Co., Ltd (SHE:002364)
China · Delayed Price · Currency is CNY 29.57
-3.28 (-9.98%)
Sep 26, 2025, 3:04 PM CST
SHE:002364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.25 | 31.80 | 29.57 | 29.57 | 29.57 | -9.98% | 77,171,857 |
| Sep 25, 2025 | 30.61 | 33.53 | 28.80 | 32.85 | 32.85 | 7.42% | 108,819,540 |
| Sep 24, 2025 | 29.40 | 32.02 | 28.80 | 30.58 | 30.58 | 0.89% | 76,270,811 |
| Sep 23, 2025 | 33.56 | 33.85 | 29.31 | 30.31 | 30.31 | -3.44% | 70,773,869 |
| Sep 22, 2025 | 30.19 | 32.12 | 29.61 | 31.39 | 31.39 | 2.65% | 62,794,029 |
| Sep 19, 2025 | 29.73 | 31.95 | 29.10 | 30.58 | 30.58 | 3.49% | 75,881,962 |
| Sep 18, 2025 | 30.96 | 31.18 | 29.25 | 29.55 | 29.55 | -5.26% | 67,620,613 |
| Sep 17, 2025 | 30.55 | 31.97 | 30.01 | 31.19 | 31.19 | 2.09% | 69,976,629 |
| Sep 16, 2025 | 29.59 | 31.55 | 28.58 | 30.55 | 30.55 | -1.00% | 105,125,506 |
| Sep 15, 2025 | 28.76 | 31.63 | 28.44 | 30.86 | 30.86 | 7.34% | 84,543,933 |
| Sep 12, 2025 | 30.00 | 30.43 | 28.57 | 28.75 | 28.75 | -3.52% | 82,902,034 |
| Sep 11, 2025 | 27.10 | 29.80 | 26.66 | 29.80 | 29.80 | 10.00% | 53,661,597 |
| Sep 10, 2025 | 26.91 | 27.83 | 26.84 | 27.09 | 27.09 | 1.23% | 48,161,682 |
| Sep 9, 2025 | 26.35 | 27.40 | 25.88 | 26.76 | 26.76 | 0.11% | 64,042,521 |
| Sep 8, 2025 | 25.45 | 27.10 | 25.40 | 26.73 | 26.73 | 6.11% | 107,939,167 |
| Sep 5, 2025 | 23.28 | 25.19 | 22.82 | 25.19 | 25.19 | 10.00% | 34,289,974 |
| Sep 4, 2025 | 24.85 | 25.00 | 22.30 | 22.90 | 22.90 | -6.64% | 50,424,298 |
| Sep 3, 2025 | 24.14 | 25.29 | 23.70 | 24.53 | 24.53 | 1.24% | 55,344,923 |
| Sep 2, 2025 | 26.29 | 26.45 | 24.08 | 24.23 | 24.23 | -7.02% | 72,915,815 |
| Sep 1, 2025 | 26.80 | 28.25 | 25.68 | 26.06 | 26.06 | -2.76% | 81,547,793 |
| Aug 29, 2025 | 27.93 | 28.00 | 26.28 | 26.80 | 26.80 | -3.98% | 63,429,184 |
| Aug 28, 2025 | 27.90 | 28.38 | 26.48 | 27.91 | 27.91 | 3.26% | 104,813,744 |
| Aug 27, 2025 | 25.00 | 28.38 | 24.80 | 27.03 | 27.03 | 4.77% | 122,918,595 |
| Aug 26, 2025 | 23.46 | 25.80 | 23.45 | 25.80 | 25.80 | 10.02% | 92,326,550 |
| Aug 25, 2025 | 23.00 | 23.98 | 22.59 | 23.45 | 23.45 | 5.11% | 74,806,659 |
| Aug 22, 2025 | 21.48 | 22.75 | 21.25 | 22.31 | 22.31 | 2.81% | 83,020,719 |
| Aug 21, 2025 | 21.35 | 22.49 | 20.92 | 21.70 | 21.70 | -3.43% | 109,852,638 |
| Aug 20, 2025 | 22.90 | 23.42 | 22.47 | 22.47 | 22.47 | -10.01% | 53,706,351 |
| Aug 19, 2025 | 23.77 | 24.97 | 23.42 | 24.97 | 24.97 | 10.00% | 143,017,507 |
| Aug 18, 2025 | 22.68 | 22.70 | 22.01 | 22.70 | 22.70 | 9.98% | 24,246,620 |
| Aug 15, 2025 | 18.77 | 20.64 | 18.77 | 20.64 | 20.64 | 10.02% | 59,326,838 |
| Aug 14, 2025 | 19.12 | 19.40 | 18.75 | 18.76 | 18.76 | -2.49% | 66,499,997 |
| Aug 13, 2025 | 19.07 | 19.55 | 18.78 | 19.24 | 19.24 | 1.32% | 86,288,723 |
| Aug 12, 2025 | 18.50 | 19.21 | 18.40 | 18.99 | 18.99 | 3.77% | 116,999,126 |
| Aug 11, 2025 | 16.63 | 18.30 | 16.61 | 18.30 | 18.30 | 9.98% | 53,026,591 |
| Aug 8, 2025 | 16.35 | 16.99 | 16.25 | 16.64 | 16.64 | 1.09% | 35,980,693 |
| Aug 7, 2025 | 16.57 | 16.74 | 16.30 | 16.46 | 16.46 | -0.96% | 29,169,465 |
| Aug 6, 2025 | 16.80 | 17.16 | 16.58 | 16.62 | 16.62 | -1.19% | 38,539,067 |
| Aug 5, 2025 | 16.89 | 17.10 | 16.60 | 16.82 | 16.82 | 0.54% | 31,162,254 |
| Aug 4, 2025 | 16.75 | 16.90 | 16.20 | 16.73 | 16.73 | -0.18% | 31,379,360 |
| Aug 1, 2025 | 17.30 | 17.78 | 16.70 | 16.76 | 16.76 | -1.64% | 56,816,861 |
| Jul 31, 2025 | 16.35 | 17.80 | 16.30 | 17.04 | 17.04 | 4.86% | 94,873,029 |
| Jul 30, 2025 | 16.45 | 16.50 | 16.10 | 16.25 | 16.25 | -3.27% | 35,727,980 |
| Jul 29, 2025 | 15.80 | 17.30 | 15.54 | 16.80 | 16.80 | 5.46% | 73,943,657 |
| Jul 28, 2025 | 16.06 | 16.49 | 15.87 | 15.93 | 15.93 | -0.75% | 39,782,799 |
| Jul 25, 2025 | 15.49 | 16.20 | 15.37 | 16.05 | 16.05 | 3.15% | 43,024,499 |
| Jul 24, 2025 | 15.44 | 15.58 | 15.33 | 15.56 | 15.56 | 1.30% | 19,317,879 |
| Jul 23, 2025 | 15.53 | 15.69 | 15.35 | 15.36 | 15.36 | -1.41% | 24,478,573 |
| Jul 22, 2025 | 16.02 | 16.10 | 15.51 | 15.58 | 15.58 | -2.62% | 32,330,159 |
| Jul 21, 2025 | 16.01 | 16.04 | 15.72 | 16.00 | 16.00 | -0.06% | 32,818,300 |