Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 6.42
-0.09 (-1.38%)
Nov 3, 2026, 2:05 PM CST
SHE:300512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.69 | 6.69 | 6.33 | 6.42 | 6.42 | -1.38% | 3,292,750 |
| Nov 2, 2026 | 6.39 | 6.53 | 6.16 | 6.51 | 6.51 | 2.04% | 6,223,600 |
| Oct 30, 2026 | 6.69 | 6.77 | 6.35 | 6.38 | 6.38 | -5.76% | 5,744,700 |
| Oct 29, 2026 | 6.90 | 6.92 | 6.73 | 6.77 | 6.77 | -2.17% | 3,107,200 |
| Oct 28, 2026 | 6.80 | 7.00 | 6.76 | 6.92 | 6.92 | 2.37% | 3,108,100 |
| Oct 27, 2026 | 7.03 | 7.12 | 6.74 | 6.76 | 6.76 | -3.57% | 3,121,000 |
| Oct 26, 2026 | 7.04 | 7.13 | 6.88 | 7.01 | 7.01 | -0.71% | 4,387,500 |
| Oct 23, 2026 | 6.87 | 7.08 | 6.57 | 7.06 | 7.06 | 1.58% | 5,766,150 |
| Oct 22, 2026 | 7.02 | 7.23 | 6.89 | 6.95 | 6.95 | -1.42% | 5,168,100 |
| Oct 21, 2026 | 7.08 | 7.17 | 7.01 | 7.05 | 7.05 | -0.28% | 4,151,100 |
| Oct 20, 2026 | 6.97 | 7.14 | 6.90 | 7.07 | 7.07 | 1.00% | 3,339,051 |
| Oct 19, 2026 | 7.15 | 7.15 | 6.77 | 7.00 | 7.00 | -1.27% | 4,056,950 |
| Oct 16, 2026 | 7.05 | 7.29 | 7.02 | 7.09 | 7.09 | 1.87% | 3,981,299 |
| Oct 15, 2026 | 6.90 | 7.08 | 6.86 | 6.96 | 6.96 | -1.69% | 3,210,050 |
| Oct 14, 2026 | 7.36 | 7.48 | 7.08 | 7.08 | 7.08 | -3.80% | 3,696,151 |
| Oct 13, 2026 | 7.21 | 7.40 | 6.98 | 7.36 | 7.36 | 0.96% | 4,086,600 |
| Oct 12, 2026 | 7.33 | 7.36 | 7.13 | 7.29 | 7.29 | -0.41% | 4,075,499 |
| Oct 9, 2026 | 7.38 | 7.39 | 7.05 | 7.32 | 7.32 | -0.68% | 4,169,150 |
| Oct 8, 2026 | 7.43 | 7.53 | 7.33 | 7.37 | 7.37 | -0.94% | 3,498,500 |
| Sep 30, 2026 | 7.57 | 7.61 | 7.41 | 7.44 | 7.44 | -1.33% | 2,973,000 |
| Sep 29, 2026 | 7.36 | 7.61 | 7.31 | 7.54 | 7.54 | 1.62% | 3,513,100 |
| Sep 28, 2026 | 7.59 | 7.62 | 7.35 | 7.42 | 7.42 | -2.62% | 5,918,700 |
| Sep 24, 2026 | 7.46 | 7.70 | 7.45 | 7.62 | 7.62 | 2.14% | 4,396,950 |
| Sep 23, 2026 | 7.45 | 7.52 | 7.40 | 7.46 | 7.46 | -0.27% | 2,946,200 |
| Sep 22, 2026 | 7.49 | 7.58 | 7.37 | 7.48 | 7.48 | 0.67% | 4,177,110 |
| Sep 21, 2026 | 7.33 | 7.47 | 7.25 | 7.43 | 7.43 | 1.50% | 3,677,650 |
| Sep 18, 2026 | 7.37 | 7.47 | 7.27 | 7.32 | 7.32 | -0.41% | 3,520,950 |
| Sep 17, 2026 | 7.17 | 7.39 | 7.05 | 7.35 | 7.35 | 2.51% | 4,199,750 |
| Sep 16, 2026 | 7.03 | 7.21 | 7.01 | 7.17 | 7.17 | 1.56% | 3,035,650 |
| Sep 15, 2026 | 7.25 | 7.28 | 7.03 | 7.06 | 7.06 | -2.62% | 3,863,100 |
| Sep 14, 2026 | 7.08 | 7.30 | 6.98 | 7.25 | 7.25 | 2.11% | 5,055,700 |
| Sep 11, 2026 | 7.26 | 7.26 | 7.00 | 7.10 | 7.10 | -1.93% | 4,101,901 |
| Sep 10, 2026 | 7.33 | 7.33 | 7.22 | 7.24 | 7.24 | -2.03% | 2,638,401 |
| Sep 9, 2026 | 7.48 | 7.54 | 7.35 | 7.39 | 7.39 | -0.67% | 2,606,250 |
| Sep 8, 2026 | 7.45 | 7.48 | 7.33 | 7.44 | 7.44 | - | 3,298,950 |
| Sep 7, 2026 | 7.50 | 7.51 | 7.39 | 7.44 | 7.44 | 0.13% | 2,700,900 |
| Sep 4, 2026 | 7.44 | 7.57 | 7.39 | 7.43 | 7.43 | 0.27% | 3,920,000 |
| Sep 3, 2026 | 7.56 | 7.67 | 7.40 | 7.41 | 7.41 | -1.98% | 5,589,200 |
| Sep 2, 2026 | 7.37 | 7.60 | 7.29 | 7.56 | 7.56 | 1.75% | 4,902,300 |
| Sep 1, 2026 | 7.41 | 7.52 | 7.35 | 7.43 | 7.43 | 0.27% | 4,784,200 |
| Aug 31, 2026 | 7.28 | 7.50 | 7.19 | 7.41 | 7.41 | 1.09% | 4,848,050 |
| Aug 28, 2026 | 7.18 | 7.36 | 7.18 | 7.33 | 7.33 | 2.09% | 4,418,206 |
| Aug 27, 2026 | 7.32 | 7.32 | 7.16 | 7.18 | 7.18 | -2.05% | 4,655,050 |
| Aug 26, 2026 | 7.38 | 7.41 | 7.23 | 7.33 | 7.33 | -0.54% | 3,179,050 |
| Aug 25, 2026 | 7.01 | 7.38 | 7.01 | 7.37 | 7.37 | 3.66% | 4,416,600 |
| Aug 24, 2026 | 7.18 | 7.27 | 7.00 | 7.11 | 7.11 | -1.52% | 4,828,150 |
| Aug 21, 2026 | 7.15 | 7.22 | 7.00 | 7.22 | 7.22 | 0.14% | 2,903,801 |
| Aug 20, 2026 | 7.06 | 7.25 | 7.01 | 7.21 | 7.21 | 2.85% | 2,942,550 |
| Aug 19, 2026 | 7.22 | 7.26 | 7.01 | 7.01 | 7.01 | -3.71% | 3,073,700 |
| Aug 18, 2026 | 7.41 | 7.41 | 7.20 | 7.28 | 7.28 | -0.95% | 3,266,050 |