Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 10.00
+0.03 (0.30%)
Jan 23, 2026, 3:12 PM CST
SHE:300512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.96 | 10.13 | 9.90 | 10.00 | 10.00 | 0.30% | 8,506,050 |
| Jan 22, 2026 | 9.65 | 10.00 | 9.63 | 9.97 | 9.97 | 3.42% | 11,699,300 |
| Jan 21, 2026 | 9.60 | 9.66 | 9.52 | 9.64 | 9.64 | 0.31% | 4,138,000 |
| Jan 20, 2026 | 9.65 | 9.67 | 9.53 | 9.61 | 9.61 | 0.10% | 4,365,400 |
| Jan 19, 2026 | 9.48 | 9.67 | 9.48 | 9.60 | 9.60 | 1.27% | 6,211,300 |
| Jan 16, 2026 | 9.53 | 9.55 | 9.41 | 9.48 | 9.48 | - | 4,677,000 |
| Jan 15, 2026 | 9.43 | 9.52 | 9.36 | 9.48 | 9.48 | -0.52% | 6,163,050 |
| Jan 14, 2026 | 9.59 | 9.66 | 9.39 | 9.53 | 9.53 | - | 8,988,600 |
| Jan 13, 2026 | 9.77 | 9.78 | 9.53 | 9.53 | 9.53 | -2.16% | 8,473,500 |
| Jan 12, 2026 | 9.62 | 9.75 | 9.61 | 9.74 | 9.74 | 1.46% | 9,064,500 |
| Jan 9, 2026 | 9.62 | 9.67 | 9.51 | 9.60 | 9.60 | -0.10% | 8,040,250 |
| Jan 8, 2026 | 9.53 | 9.63 | 9.46 | 9.61 | 9.61 | 0.73% | 7,355,250 |
| Jan 7, 2026 | 9.52 | 9.67 | 9.48 | 9.54 | 9.54 | -0.21% | 8,044,900 |
| Jan 6, 2026 | 9.50 | 9.57 | 9.45 | 9.56 | 9.56 | 0.21% | 8,431,850 |
| Jan 5, 2026 | 9.51 | 9.59 | 9.49 | 9.54 | 9.54 | 0.21% | 6,768,300 |
| Dec 31, 2025 | 9.57 | 9.58 | 9.34 | 9.52 | 9.52 | -0.10% | 8,276,200 |
| Dec 30, 2025 | 9.70 | 9.79 | 9.45 | 9.53 | 9.53 | -3.15% | 15,359,610 |
| Dec 29, 2025 | 10.32 | 10.42 | 9.75 | 9.84 | 9.84 | -6.73% | 20,546,650 |
| Dec 26, 2025 | 10.68 | 11.10 | 10.52 | 10.55 | 10.55 | -2.22% | 17,326,450 |
| Dec 25, 2025 | 11.00 | 11.18 | 10.71 | 10.79 | 10.79 | -3.23% | 18,038,610 |
| Dec 24, 2025 | 10.48 | 11.28 | 10.32 | 11.15 | 11.15 | 5.79% | 23,711,150 |
| Dec 23, 2025 | 11.01 | 11.12 | 10.49 | 10.54 | 10.54 | -5.72% | 21,910,650 |
| Dec 22, 2025 | 10.69 | 11.20 | 10.46 | 11.18 | 11.18 | 4.10% | 26,704,680 |
| Dec 19, 2025 | 10.21 | 10.96 | 10.15 | 10.74 | 10.74 | 4.37% | 24,187,530 |
| Dec 18, 2025 | 10.26 | 10.63 | 10.23 | 10.29 | 10.29 | -1.44% | 21,913,917 |
| Dec 17, 2025 | 10.02 | 10.65 | 9.79 | 10.44 | 10.44 | 3.78% | 26,985,829 |
| Dec 16, 2025 | 10.18 | 10.40 | 9.88 | 10.06 | 10.06 | -1.28% | 18,311,050 |
| Dec 15, 2025 | 9.50 | 10.62 | 9.20 | 10.19 | 10.19 | 6.81% | 26,102,850 |
| Dec 12, 2025 | 10.01 | 10.10 | 9.49 | 9.54 | 9.54 | -6.93% | 20,496,899 |
| Dec 11, 2025 | 9.82 | 10.32 | 9.52 | 10.25 | 10.25 | 4.81% | 25,779,960 |
| Dec 10, 2025 | 9.87 | 10.09 | 9.73 | 9.78 | 9.78 | -0.20% | 7,669,222 |
| Dec 9, 2025 | 9.83 | 10.25 | 9.76 | 9.80 | 9.80 | -0.51% | 10,984,540 |
| Dec 8, 2025 | 9.93 | 9.96 | 9.80 | 9.85 | 9.85 | -0.20% | 9,496,300 |
| Dec 5, 2025 | 9.42 | 9.96 | 9.36 | 9.87 | 9.87 | 4.56% | 11,185,215 |
| Dec 4, 2025 | 9.55 | 9.63 | 9.40 | 9.44 | 9.44 | -1.36% | 5,048,225 |
| Dec 3, 2025 | 9.77 | 9.77 | 9.50 | 9.57 | 9.57 | -1.85% | 7,362,500 |
| Dec 2, 2025 | 9.60 | 10.04 | 9.40 | 9.75 | 9.75 | 1.25% | 13,332,010 |
| Dec 1, 2025 | 9.73 | 9.73 | 9.57 | 9.63 | 9.63 | -0.82% | 4,525,400 |
| Nov 28, 2025 | 9.50 | 9.71 | 9.43 | 9.71 | 9.71 | 2.21% | 5,741,400 |
| Nov 27, 2025 | 9.40 | 9.54 | 9.29 | 9.50 | 9.50 | 0.74% | 6,638,000 |
| Nov 26, 2025 | 9.56 | 9.64 | 9.41 | 9.43 | 9.43 | -1.36% | 4,790,100 |
| Nov 25, 2025 | 9.41 | 9.70 | 9.33 | 9.56 | 9.56 | 1.70% | 6,283,699 |
| Nov 24, 2025 | 9.28 | 9.46 | 9.25 | 9.40 | 9.40 | 1.73% | 5,117,500 |
| Nov 21, 2025 | 9.40 | 9.69 | 9.22 | 9.24 | 9.24 | -2.53% | 8,734,200 |
| Nov 20, 2025 | 9.69 | 9.73 | 9.43 | 9.48 | 9.48 | -1.76% | 5,954,200 |
| Nov 19, 2025 | 9.79 | 9.79 | 9.47 | 9.65 | 9.65 | -1.23% | 7,978,163 |
| Nov 18, 2025 | 9.79 | 9.83 | 9.68 | 9.77 | 9.77 | -0.31% | 8,071,100 |
| Nov 17, 2025 | 9.94 | 10.05 | 9.77 | 9.80 | 9.80 | -3.26% | 11,371,950 |
| Nov 14, 2025 | 9.89 | 10.30 | 9.62 | 10.13 | 10.13 | 1.81% | 18,644,400 |
| Nov 13, 2025 | 9.95 | 10.05 | 9.85 | 9.95 | 9.95 | -0.50% | 11,689,150 |