Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 9.01
+0.21 (2.39%)
Mar 27, 2026, 3:04 PM CST
SHE:300512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.78 | 9.01 | 8.75 | 9.01 | 9.01 | 2.39% | 2,885,650 |
| Mar 26, 2026 | 9.00 | 9.06 | 8.74 | 8.80 | 8.80 | -2.44% | 4,096,450 |
| Mar 25, 2026 | 8.92 | 9.12 | 8.89 | 9.02 | 9.02 | 1.01% | 4,656,300 |
| Mar 24, 2026 | 8.73 | 8.95 | 8.51 | 8.93 | 8.93 | 5.31% | 6,540,750 |
| Mar 23, 2026 | 8.90 | 9.02 | 8.35 | 8.48 | 8.48 | -6.19% | 5,874,200 |
| Mar 20, 2026 | 9.41 | 9.46 | 9.04 | 9.04 | 9.04 | -3.32% | 4,390,000 |
| Mar 19, 2026 | 9.60 | 9.61 | 9.29 | 9.35 | 9.35 | -3.31% | 3,985,400 |
| Mar 18, 2026 | 9.56 | 9.70 | 9.40 | 9.67 | 9.67 | 1.47% | 3,961,800 |
| Mar 17, 2026 | 9.94 | 9.95 | 9.52 | 9.53 | 9.53 | -3.54% | 4,577,850 |
| Mar 16, 2026 | 9.87 | 9.98 | 9.67 | 9.88 | 9.88 | 0.10% | 5,922,912 |
| Mar 13, 2026 | 9.91 | 10.10 | 9.80 | 9.87 | 9.87 | -0.50% | 4,781,000 |
| Mar 12, 2026 | 10.18 | 10.37 | 9.84 | 9.92 | 9.92 | -2.36% | 7,174,974 |
| Mar 11, 2026 | 10.62 | 10.62 | 10.10 | 10.16 | 10.16 | -3.97% | 8,214,900 |
| Mar 10, 2026 | 10.44 | 10.58 | 10.34 | 10.58 | 10.58 | 2.22% | 5,171,250 |
| Mar 9, 2026 | 10.31 | 10.49 | 10.18 | 10.35 | 10.35 | -0.77% | 5,302,200 |
| Mar 6, 2026 | 10.24 | 10.47 | 10.21 | 10.43 | 10.43 | 1.16% | 3,882,300 |
| Mar 5, 2026 | 10.27 | 10.45 | 10.20 | 10.31 | 10.31 | 2.28% | 5,463,950 |
| Mar 4, 2026 | 10.09 | 10.26 | 9.89 | 10.08 | 10.08 | -0.69% | 6,538,428 |
| Mar 3, 2026 | 10.55 | 10.70 | 10.00 | 10.15 | 10.15 | -3.24% | 9,178,250 |
| Mar 2, 2026 | 10.70 | 10.90 | 10.36 | 10.49 | 10.49 | -4.20% | 7,703,583 |
| Feb 27, 2026 | 10.80 | 10.96 | 10.74 | 10.95 | 10.95 | 0.83% | 5,682,450 |
| Feb 26, 2026 | 10.56 | 10.89 | 10.50 | 10.86 | 10.86 | 2.74% | 8,478,240 |
| Feb 25, 2026 | 10.63 | 10.67 | 10.52 | 10.57 | 10.57 | -0.56% | 4,486,721 |
| Feb 24, 2026 | 10.54 | 10.72 | 10.46 | 10.63 | 10.63 | 2.11% | 6,405,350 |
| Feb 13, 2026 | 10.26 | 10.58 | 10.21 | 10.41 | 10.41 | 1.17% | 5,989,700 |
| Feb 12, 2026 | 10.41 | 10.52 | 10.27 | 10.29 | 10.29 | -1.06% | 6,319,600 |
| Feb 11, 2026 | 10.52 | 10.55 | 10.35 | 10.40 | 10.40 | -1.70% | 5,976,650 |
| Feb 10, 2026 | 10.41 | 10.64 | 10.32 | 10.58 | 10.58 | 1.44% | 6,609,000 |
| Feb 9, 2026 | 10.36 | 10.49 | 10.25 | 10.43 | 10.43 | 1.76% | 6,030,300 |
| Feb 6, 2026 | 10.09 | 10.44 | 10.05 | 10.25 | 10.25 | 1.89% | 7,248,650 |
| Feb 5, 2026 | 10.26 | 10.26 | 10.06 | 10.06 | 10.06 | -2.52% | 5,350,800 |
| Feb 4, 2026 | 10.23 | 10.42 | 10.19 | 10.32 | 10.32 | 0.58% | 6,104,400 |
| Feb 3, 2026 | 10.24 | 10.36 | 10.10 | 10.26 | 10.26 | 1.48% | 6,816,400 |
| Feb 2, 2026 | 10.22 | 10.40 | 10.09 | 10.11 | 10.11 | -1.46% | 8,235,700 |
| Jan 30, 2026 | 9.95 | 10.48 | 9.90 | 10.26 | 10.26 | 2.50% | 13,322,550 |
| Jan 29, 2026 | 10.20 | 10.29 | 9.98 | 10.01 | 10.01 | -2.91% | 8,715,050 |
| Jan 28, 2026 | 10.08 | 10.39 | 10.07 | 10.31 | 10.31 | 0.68% | 11,989,150 |
| Jan 27, 2026 | 9.81 | 10.26 | 9.80 | 10.24 | 10.24 | 4.28% | 15,736,800 |
| Jan 26, 2026 | 10.04 | 10.11 | 9.71 | 9.82 | 9.82 | -1.80% | 7,190,150 |
| 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 |