Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 8.23
-0.02 (-0.24%)
May 28, 2026, 3:04 PM CST
SHE:300512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.87 | 8.87 | 8.01 | 8.03 | - | -2.67% | 2,825,900 |
| May 27, 2026 | 8.47 | 8.58 | 8.14 | 8.25 | 8.25 | -2.94% | 5,883,480 |
| May 26, 2026 | 8.74 | 8.84 | 8.38 | 8.50 | 8.50 | -3.19% | 3,508,531 |
| May 25, 2026 | 8.94 | 9.07 | 8.74 | 8.78 | 8.78 | -1.68% | 3,808,250 |
| May 22, 2026 | 8.87 | 9.02 | 8.66 | 8.93 | 8.93 | 2.06% | 4,903,700 |
| May 21, 2026 | 9.15 | 9.19 | 8.72 | 8.75 | 8.75 | -3.53% | 4,634,900 |
| May 20, 2026 | 9.20 | 9.20 | 8.92 | 9.07 | 9.07 | -1.95% | 4,258,350 |
| May 19, 2026 | 9.15 | 9.31 | 9.03 | 9.25 | 9.25 | 0.98% | 4,886,900 |
| May 18, 2026 | 9.15 | 9.19 | 9.03 | 9.16 | 9.16 | - | 3,540,589 |
| May 15, 2026 | 9.26 | 9.33 | 9.12 | 9.16 | 9.16 | -0.43% | 3,895,438 |
| May 14, 2026 | 9.36 | 9.38 | 9.15 | 9.20 | 9.20 | -1.39% | 3,681,050 |
| May 13, 2026 | 9.33 | 9.42 | 9.26 | 9.33 | 9.33 | - | 3,248,950 |
| May 12, 2026 | 9.48 | 9.61 | 9.30 | 9.33 | 9.33 | -1.58% | 3,249,800 |
| May 11, 2026 | 9.49 | 9.49 | 9.35 | 9.48 | 9.48 | 0.32% | 4,112,350 |
| May 8, 2026 | 9.30 | 9.45 | 9.26 | 9.45 | 9.45 | 1.29% | 3,224,850 |
| May 7, 2026 | 9.35 | 9.38 | 9.25 | 9.33 | 9.33 | 0.43% | 4,374,400 |
| May 6, 2026 | 9.27 | 9.41 | 9.18 | 9.29 | 9.29 | - | 5,990,650 |
| Apr 30, 2026 | 9.12 | 9.32 | 9.12 | 9.29 | 9.29 | 1.31% | 3,696,600 |
| Apr 29, 2026 | 8.81 | 9.21 | 8.81 | 9.17 | 9.17 | 3.15% | 5,637,200 |
| Apr 28, 2026 | 9.14 | 9.15 | 8.73 | 8.89 | 8.89 | -2.74% | 5,744,951 |
| Apr 27, 2026 | 8.98 | 9.18 | 8.90 | 9.14 | 9.14 | 2.12% | 4,420,931 |
| Apr 24, 2026 | 8.91 | 9.02 | 8.74 | 8.95 | 8.95 | 0.56% | 2,661,600 |
| Apr 23, 2026 | 9.07 | 9.16 | 8.88 | 8.90 | 8.90 | -2.20% | 2,980,950 |
| Apr 22, 2026 | 9.05 | 9.13 | 8.96 | 9.10 | 9.10 | 0.78% | 2,741,300 |
| Apr 21, 2026 | 9.09 | 9.13 | 8.95 | 9.03 | 9.03 | -0.22% | 3,025,400 |
| Apr 20, 2026 | 9.16 | 9.17 | 9.03 | 9.05 | 9.05 | -0.98% | 4,518,150 |
| Apr 17, 2026 | 9.19 | 9.24 | 9.05 | 9.14 | 9.14 | -0.65% | 2,474,800 |
| Apr 16, 2026 | 9.06 | 9.20 | 8.94 | 9.20 | 9.20 | 2.45% | 3,536,800 |
| Apr 15, 2026 | 9.17 | 9.19 | 8.95 | 8.98 | 8.98 | -1.75% | 3,491,640 |
| Apr 14, 2026 | 9.26 | 9.26 | 9.05 | 9.14 | 9.14 | 0.33% | 3,005,700 |
| Apr 13, 2026 | 9.20 | 9.22 | 9.09 | 9.11 | 9.11 | -0.98% | 2,817,200 |
| Apr 10, 2026 | 9.11 | 9.29 | 9.07 | 9.20 | 9.20 | 2.22% | 3,437,800 |
| Apr 9, 2026 | 9.20 | 9.23 | 8.97 | 9.00 | 9.00 | -2.17% | 3,955,600 |
| Apr 8, 2026 | 9.08 | 9.20 | 9.03 | 9.20 | 9.20 | 3.14% | 2,521,260 |
| Apr 7, 2026 | 8.75 | 8.98 | 8.70 | 8.92 | 8.92 | 2.29% | 2,991,010 |
| Apr 3, 2026 | 8.94 | 8.97 | 8.71 | 8.72 | 8.72 | -2.02% | 3,066,450 |
| Apr 2, 2026 | 9.14 | 9.14 | 8.83 | 8.90 | 8.90 | -2.84% | 3,208,150 |
| Apr 1, 2026 | 8.98 | 9.17 | 8.92 | 9.16 | 9.16 | 3.39% | 4,456,100 |
| Mar 31, 2026 | 8.97 | 9.17 | 8.85 | 8.86 | 8.86 | -1.45% | 3,603,450 |
| Mar 30, 2026 | 8.93 | 8.99 | 8.80 | 8.99 | 8.99 | -0.22% | 4,549,071 |
| 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 |