Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 7.44
-0.10 (-1.33%)
Sep 30, 2026, 3:04 PM CST
SHE:300512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |