Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China · Delayed Price · Currency is CNY 6.66
+0.08 (1.22%)
Jul 31, 2026, 3:04 PM CST
SHE:300512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 7.63 | 7.76 | 7.44 | 7.49 | 7.47 | -0.53% | 3,805,150 |
| Jun 12, 2026 | 7.48 | 7.64 | 7.43 | 7.53 | 7.51 | 1.89% | 4,036,200 |
| Jun 11, 2026 | 7.40 | 7.56 | 7.25 | 7.39 | 7.37 | -1.34% | 3,034,050 |
| Jun 10, 2026 | 7.58 | 7.65 | 7.33 | 7.49 | 7.47 | -2.22% | 3,784,100 |
| Jun 9, 2026 | 7.61 | 7.73 | 7.52 | 7.66 | 7.64 | 0.66% | 3,491,700 |
| Jun 8, 2026 | 7.75 | 7.90 | 7.48 | 7.61 | 7.59 | -2.69% | 4,187,278 |
| Jun 5, 2026 | 7.64 | 7.98 | 7.47 | 7.82 | 7.80 | 2.36% | 4,268,778 |
| Jun 4, 2026 | 7.76 | 7.85 | 7.55 | 7.64 | 7.62 | -1.67% | 3,616,000 |
| Jun 3, 2026 | 7.91 | 7.97 | 7.68 | 7.77 | 7.75 | -1.89% | 4,083,650 |
| Jun 2, 2026 | 8.14 | 8.24 | 7.86 | 7.92 | 7.90 | -3.06% | 4,117,120 |
| Jun 1, 2026 | 7.99 | 8.28 | 7.91 | 8.17 | 8.15 | 2.38% | 5,903,550 |
| May 29, 2026 | 8.25 | 8.32 | 7.93 | 7.98 | 7.96 | -3.04% | 4,555,100 |
| May 28, 2026 | 8.24 | 8.30 | 8.00 | 8.23 | 8.21 | -0.24% | 4,243,100 |
| May 27, 2026 | 8.47 | 8.58 | 8.14 | 8.25 | 8.23 | -2.94% | 5,883,480 |
| May 26, 2026 | 8.74 | 8.84 | 8.38 | 8.50 | 8.47 | -3.19% | 3,508,531 |
| May 25, 2026 | 8.94 | 9.07 | 8.74 | 8.78 | 8.75 | -1.68% | 3,808,250 |
| May 22, 2026 | 8.87 | 9.02 | 8.66 | 8.93 | 8.90 | 2.06% | 4,903,700 |