Zhejiang Century Huatong Group Co.,Ltd (SHE:002602)
13.91
-0.18 (-1.28%)
Aug 22, 2025, 3:04 PM CST
SHE:002602 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 14.10 | 14.24 | 13.82 | 13.91 | 13.91 | -1.28% | 122,223,624 |
Aug 21, 2025 | 13.54 | 14.09 | 13.42 | 14.09 | 14.09 | 4.99% | 180,950,444 |
Aug 20, 2025 | 13.30 | 13.44 | 13.13 | 13.42 | 13.42 | 1.51% | 103,523,342 |
Aug 19, 2025 | 13.53 | 13.54 | 13.01 | 13.22 | 13.22 | -2.65% | 142,238,554 |
Aug 18, 2025 | 13.51 | 13.97 | 13.41 | 13.58 | 13.58 | 1.04% | 132,430,429 |
Aug 15, 2025 | 13.71 | 13.87 | 13.26 | 13.44 | 13.44 | -2.11% | 147,981,577 |
Aug 14, 2025 | 14.04 | 14.25 | 13.69 | 13.73 | 13.73 | -2.35% | 116,616,880 |
Aug 13, 2025 | 13.88 | 14.18 | 13.72 | 14.06 | 14.06 | 1.88% | 103,978,957 |
Aug 12, 2025 | 13.70 | 13.87 | 13.53 | 13.80 | 13.80 | 0.15% | 100,954,911 |
Aug 11, 2025 | 14.21 | 14.21 | 13.50 | 13.78 | 13.78 | -2.41% | 140,883,074 |
Aug 8, 2025 | 14.40 | 14.66 | 13.95 | 14.12 | 14.12 | -1.47% | 132,559,807 |
Aug 7, 2025 | 14.07 | 14.34 | 13.94 | 14.33 | 14.33 | 2.36% | 105,694,531 |
Aug 6, 2025 | 14.33 | 14.38 | 13.85 | 14.00 | 14.00 | -1.48% | 157,896,700 |
Aug 5, 2025 | 13.50 | 14.21 | 13.45 | 14.21 | 14.21 | 5.03% | 163,566,391 |
Aug 4, 2025 | 12.94 | 13.53 | 12.88 | 13.53 | 13.53 | 4.97% | 176,295,454 |
Aug 1, 2025 | 12.70 | 12.90 | 12.51 | 12.89 | 12.89 | 1.42% | 112,831,014 |
Jul 31, 2025 | 12.75 | 12.99 | 12.64 | 12.71 | 12.71 | -0.31% | 108,613,516 |
Jul 30, 2025 | 12.53 | 12.93 | 12.25 | 12.75 | 12.75 | 2.66% | 140,984,974 |
Jul 29, 2025 | 12.40 | 12.48 | 12.11 | 12.42 | 12.42 | 1.72% | 101,196,930 |
Jul 28, 2025 | 12.16 | 12.37 | 11.92 | 12.21 | 12.21 | -2.63% | 149,565,523 |
Jul 25, 2025 | 12.95 | 13.06 | 12.35 | 12.54 | 12.54 | -2.56% | 123,203,381 |
Jul 24, 2025 | 12.85 | 13.03 | 12.55 | 12.87 | 12.87 | 0.16% | 114,491,805 |
Jul 23, 2025 | 12.48 | 12.89 | 12.30 | 12.85 | 12.85 | 4.22% | 156,940,526 |
Jul 22, 2025 | 12.22 | 12.33 | 12.06 | 12.33 | 12.33 | 5.03% | 199,766,136 |
Jul 21, 2025 | 11.47 | 11.74 | 11.46 | 11.74 | 11.74 | 5.01% | 119,810,921 |
Jul 18, 2025 | 11.84 | 11.89 | 11.18 | 11.18 | 11.18 | -5.01% | 271,180,024 |
Jul 17, 2025 | 12.26 | 12.29 | 11.74 | 11.77 | 11.77 | -4.77% | 253,053,398 |
Jul 16, 2025 | 13.07 | 13.07 | 12.36 | 12.36 | 12.36 | -5.00% | 206,278,446 |
Jul 15, 2025 | 12.77 | 13.18 | 12.44 | 13.01 | 13.01 | 1.88% | 185,138,699 |
Jul 14, 2025 | 12.33 | 12.77 | 11.81 | 12.77 | 12.77 | 5.02% | 234,155,423 |
Jul 11, 2025 | 12.22 | 12.65 | 12.02 | 12.16 | 12.16 | -3.87% | 289,212,290 |
Jul 10, 2025 | 13.40 | 13.73 | 12.65 | 12.65 | 12.65 | -5.03% | 240,839,445 |
Jul 9, 2025 | 12.86 | 13.32 | 12.70 | 13.32 | 13.32 | 4.47% | 132,864,736 |
Jul 8, 2025 | 12.15 | 12.82 | 12.15 | 12.75 | 12.75 | 4.08% | 131,543,061 |
Jul 7, 2025 | 11.92 | 12.25 | 11.78 | 12.25 | 12.25 | 2.94% | 124,622,962 |
Jul 4, 2025 | 11.52 | 11.98 | 11.48 | 11.90 | 11.90 | 3.75% | 114,770,886 |
Jul 3, 2025 | 11.50 | 11.57 | 11.33 | 11.47 | 11.47 | -0.26% | 88,980,962 |
Jul 2, 2025 | 11.21 | 11.53 | 10.92 | 11.50 | 11.50 | 3.05% | 118,103,238 |
Jul 1, 2025 | 11.19 | 11.42 | 11.08 | 11.16 | 11.16 | 0.72% | 125,924,739 |
Jun 30, 2025 | 10.65 | 11.08 | 10.61 | 11.08 | 11.08 | 5.02% | 134,914,660 |
Jun 27, 2025 | 10.20 | 10.55 | 10.07 | 10.55 | 10.55 | 4.46% | 112,955,919 |
Jun 26, 2025 | 10.39 | 10.39 | 9.87 | 10.10 | 10.10 | -2.51% | 157,176,842 |
Jun 25, 2025 | 10.53 | 10.55 | 10.32 | 10.36 | 10.36 | -0.77% | 83,967,320 |
Jun 24, 2025 | 10.50 | 10.55 | 10.20 | 10.44 | 10.44 | 0.10% | 109,732,191 |
Jun 23, 2025 | 10.62 | 10.74 | 10.36 | 10.43 | 10.43 | -1.70% | 92,976,936 |
Jun 20, 2025 | 10.60 | 10.70 | 10.50 | 10.61 | 10.61 | 1.05% | 93,033,821 |
Jun 19, 2025 | 10.65 | 10.75 | 10.25 | 10.50 | 10.50 | -0.94% | 125,892,860 |
Jun 18, 2025 | 10.40 | 10.70 | 10.27 | 10.60 | 10.60 | 1.92% | 104,071,669 |
Jun 17, 2025 | 10.08 | 10.43 | 9.98 | 10.40 | 10.40 | 4.31% | 150,225,312 |
Jun 16, 2025 | 9.58 | 9.97 | 9.48 | 9.97 | 9.97 | 4.95% | 125,754,077 |