Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 7.37
+0.26 (3.66%)
Aug 25, 2026, 3:04 PM CST
SHE:300512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 7.24 | 7.38 | 7.17 | 7.35 | 7.35 | 1.38% | 3,441,700 |
| Aug 14, 2026 | 7.18 | 7.37 | 7.15 | 7.25 | 7.25 | 1.54% | 3,465,200 |
| Aug 13, 2026 | 7.25 | 7.27 | 7.12 | 7.14 | 7.14 | -1.65% | 3,256,963 |
| Aug 12, 2026 | 7.21 | 7.29 | 7.17 | 7.26 | 7.26 | 0.55% | 2,719,463 |
| Aug 11, 2026 | 7.18 | 7.26 | 7.12 | 7.22 | 7.22 | 0.14% | 2,786,950 |
| Aug 10, 2026 | 7.05 | 7.26 | 6.92 | 7.21 | 7.21 | 2.27% | 5,049,700 |
| Aug 7, 2026 | 7.05 | 7.07 | 6.86 | 7.05 | 7.05 | -0.14% | 4,271,200 |
| Aug 6, 2026 | 6.96 | 7.08 | 6.89 | 7.06 | 7.06 | 1.58% | 4,317,450 |
| Aug 5, 2026 | 7.01 | 7.10 | 6.87 | 6.95 | 6.95 | -0.71% | 4,079,753 |
| Aug 4, 2026 | 6.99 | 7.14 | 6.95 | 7.00 | 7.00 | - | 5,472,103 |
| Aug 3, 2026 | 6.71 | 7.02 | 6.68 | 7.00 | 7.00 | 5.11% | 6,155,050 |
| Jul 31, 2026 | 6.56 | 6.73 | 6.56 | 6.66 | 6.66 | 1.22% | 3,983,016 |
| Jul 30, 2026 | 6.59 | 6.71 | 6.50 | 6.58 | 6.58 | -0.15% | 3,520,550 |
| Jul 29, 2026 | 6.41 | 6.63 | 6.41 | 6.59 | 6.59 | 1.85% | 4,025,766 |
| Jul 28, 2026 | 6.46 | 6.55 | 6.31 | 6.47 | 6.47 | 0.15% | 3,263,100 |
| Jul 27, 2026 | 6.24 | 6.49 | 6.17 | 6.46 | 6.46 | 3.53% | 5,372,100 |
| Jul 24, 2026 | 6.34 | 6.39 | 6.19 | 6.24 | 6.24 | -2.80% | 4,632,150 |
| Jul 23, 2026 | 6.17 | 6.46 | 6.08 | 6.42 | 6.42 | 3.55% | 5,048,200 |
| Jul 22, 2026 | 6.29 | 6.40 | 6.14 | 6.20 | 6.20 | -2.97% | 5,297,500 |
| Jul 21, 2026 | 6.42 | 6.48 | 6.09 | 6.39 | 6.39 | 0.31% | 5,717,401 |
| Jul 20, 2026 | 6.65 | 6.78 | 6.29 | 6.37 | 6.37 | -3.78% | 6,577,200 |
| Jul 17, 2026 | 6.83 | 6.96 | 6.55 | 6.62 | 6.62 | -3.07% | 5,037,800 |
| Jul 16, 2026 | 6.73 | 6.95 | 6.70 | 6.83 | 6.83 | 0.59% | 3,546,700 |
| Jul 15, 2026 | 6.67 | 6.87 | 6.67 | 6.79 | 6.79 | 1.19% | 2,733,900 |
| Jul 14, 2026 | 6.51 | 6.74 | 6.45 | 6.71 | 6.71 | 2.76% | 3,421,550 |
| Jul 13, 2026 | 6.69 | 6.80 | 6.51 | 6.53 | 6.53 | -3.55% | 4,318,550 |
| Jul 10, 2026 | 6.63 | 6.93 | 6.55 | 6.77 | 6.77 | 1.96% | 3,973,000 |
| Jul 9, 2026 | 6.61 | 6.72 | 6.46 | 6.64 | 6.64 | -0.60% | 3,205,050 |
| Jul 8, 2026 | 6.74 | 6.78 | 6.55 | 6.68 | 6.68 | -0.89% | 3,169,200 |
| Jul 7, 2026 | 6.90 | 7.02 | 6.75 | 6.76 | 6.74 | -3.57% | 3,189,300 |
| Jul 6, 2026 | 7.06 | 7.21 | 6.95 | 7.01 | 6.99 | -0.57% | 4,270,500 |
| Jul 3, 2026 | 6.90 | 7.13 | 6.86 | 7.05 | 7.03 | 2.03% | 4,604,300 |
| Jul 2, 2026 | 6.94 | 7.14 | 6.87 | 6.91 | 6.89 | -0.43% | 4,375,050 |
| Jul 1, 2026 | 6.83 | 7.08 | 6.76 | 6.94 | 6.92 | 1.76% | 4,233,400 |
| Jun 30, 2026 | 6.86 | 6.96 | 6.73 | 6.82 | 6.80 | -0.58% | 3,471,700 |
| Jun 29, 2026 | 6.77 | 6.90 | 6.57 | 6.86 | 6.84 | 0.73% | 5,589,350 |
| Jun 26, 2026 | 6.93 | 6.95 | 6.70 | 6.81 | 6.79 | -1.87% | 4,181,100 |
| Jun 25, 2026 | 7.16 | 7.18 | 6.89 | 6.94 | 6.92 | -2.66% | 4,901,550 |
| Jun 24, 2026 | 7.36 | 7.46 | 7.06 | 7.13 | 7.11 | -4.17% | 3,819,263 |
| Jun 23, 2026 | 7.33 | 7.56 | 7.17 | 7.44 | 7.42 | 1.50% | 3,787,850 |
| Jun 22, 2026 | 7.25 | 7.35 | 7.01 | 7.33 | 7.31 | 0.55% | 4,085,900 |
| Jun 18, 2026 | 7.31 | 7.38 | 7.16 | 7.29 | 7.27 | -0.82% | 2,944,450 |
| Jun 17, 2026 | 7.57 | 7.63 | 7.29 | 7.35 | 7.33 | -3.16% | 3,612,850 |
| Jun 16, 2026 | 7.53 | 7.64 | 7.36 | 7.59 | 7.57 | 1.34% | 3,656,650 |