Zhejiang Hongchang Electrical Technology Co., Ltd. (SHE:301008)
China · Delayed Price · Currency is CNY 36.15
+1.06 (3.02%)
Sep 8, 2025, 2:45 PM CST
SHE:301008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.59 | 36.63 | 33.05 | 36.51 | 36.51 | 4.05% | 17,626,795 |
| Sep 5, 2025 | 34.21 | 35.09 | 32.23 | 35.09 | 35.09 | 1.33% | 12,595,964 |
| Sep 4, 2025 | 34.31 | 36.28 | 33.60 | 34.63 | 34.63 | 0.38% | 14,038,831 |
| Sep 3, 2025 | 35.12 | 36.80 | 33.18 | 34.50 | 34.50 | -2.24% | 16,739,304 |
| Sep 2, 2025 | 31.89 | 36.98 | 29.52 | 35.29 | 35.29 | 9.22% | 23,418,524 |
| Sep 1, 2025 | 31.80 | 33.86 | 31.02 | 32.31 | 32.31 | 1.25% | 14,842,994 |
| Aug 29, 2025 | 32.60 | 32.79 | 30.38 | 31.91 | 31.91 | -1.24% | 12,210,778 |
| Aug 28, 2025 | 34.47 | 35.01 | 31.40 | 32.31 | 32.31 | -2.68% | 16,029,716 |
| Aug 27, 2025 | 32.36 | 36.56 | 32.36 | 33.20 | 33.20 | 2.60% | 20,636,357 |
| Aug 26, 2025 | 30.07 | 34.11 | 30.07 | 32.36 | 32.36 | 4.89% | 19,533,685 |
| Aug 25, 2025 | 28.32 | 31.50 | 28.29 | 30.85 | 30.85 | 7.87% | 21,082,656 |
| Aug 22, 2025 | 28.39 | 28.79 | 28.05 | 28.60 | 28.60 | -0.24% | 12,103,992 |
| Aug 21, 2025 | 30.64 | 31.00 | 28.45 | 28.67 | 28.67 | -6.43% | 22,668,216 |
| Aug 20, 2025 | 25.40 | 30.64 | 25.22 | 30.64 | 30.64 | 20.02% | 19,824,927 |
| Aug 19, 2025 | 25.40 | 25.60 | 24.90 | 25.53 | 25.53 | 0.27% | 6,118,998 |
| Aug 18, 2025 | 24.46 | 25.85 | 24.32 | 25.46 | 25.46 | 4.52% | 8,605,320 |
| Aug 15, 2025 | 23.97 | 24.41 | 23.86 | 24.36 | 24.36 | 1.37% | 3,203,825 |
| Aug 14, 2025 | 24.56 | 24.85 | 23.86 | 24.03 | 24.03 | -1.92% | 4,246,862 |
| Aug 13, 2025 | 24.65 | 24.93 | 24.47 | 24.50 | 24.50 | -0.57% | 4,810,399 |
| Aug 12, 2025 | 25.30 | 25.33 | 24.59 | 24.64 | 24.64 | -2.61% | 5,178,262 |
| Aug 11, 2025 | 24.86 | 25.35 | 24.70 | 25.30 | 25.30 | 2.18% | 6,857,599 |
| Aug 8, 2025 | 24.61 | 25.22 | 24.20 | 24.76 | 24.76 | 0.98% | 6,965,312 |
| Aug 7, 2025 | 24.88 | 25.00 | 24.46 | 24.52 | 24.52 | -1.84% | 4,777,827 |
| Aug 6, 2025 | 24.67 | 25.00 | 24.35 | 24.98 | 24.98 | 1.13% | 6,721,121 |
| Aug 5, 2025 | 23.86 | 24.70 | 23.81 | 24.70 | 24.70 | 3.39% | 8,166,754 |
| Aug 4, 2025 | 23.17 | 23.90 | 23.05 | 23.89 | 23.89 | 2.36% | 4,718,873 |
| Aug 1, 2025 | 23.13 | 23.82 | 22.88 | 23.34 | 23.34 | 1.17% | 5,076,499 |
| Jul 31, 2025 | 23.35 | 23.76 | 23.07 | 23.07 | 23.07 | -1.91% | 3,911,008 |
| Jul 30, 2025 | 23.80 | 24.29 | 23.28 | 23.52 | 23.52 | -1.09% | 4,903,539 |
| Jul 29, 2025 | 23.87 | 23.93 | 23.53 | 23.78 | 23.78 | -0.42% | 4,873,859 |
| Jul 28, 2025 | 22.92 | 24.66 | 22.92 | 23.88 | 23.88 | 4.46% | 10,086,138 |
| Jul 25, 2025 | 22.63 | 22.96 | 22.47 | 22.86 | 22.86 | 1.15% | 3,876,807 |
| Jul 24, 2025 | 22.52 | 22.78 | 22.43 | 22.60 | 22.60 | -1.44% | 4,861,532 |
| Jul 23, 2025 | 23.31 | 23.31 | 22.87 | 22.93 | 22.93 | -1.67% | 3,437,109 |
| Jul 22, 2025 | 23.49 | 23.66 | 23.13 | 23.32 | 23.32 | -1.23% | 4,514,486 |
| Jul 21, 2025 | 23.12 | 23.63 | 23.04 | 23.61 | 23.61 | 2.65% | 5,199,546 |
| Jul 18, 2025 | 23.30 | 23.35 | 22.78 | 23.00 | 23.00 | -0.56% | 3,543,949 |
| Jul 17, 2025 | 22.86 | 23.27 | 22.77 | 23.13 | 23.13 | 0.61% | 3,642,787 |
| Jul 16, 2025 | 22.84 | 23.24 | 22.71 | 22.99 | 22.99 | 0.74% | 4,490,818 |
| Jul 15, 2025 | 23.31 | 23.31 | 22.45 | 22.82 | 22.82 | -2.85% | 6,825,692 |
| Jul 14, 2025 | 22.85 | 23.66 | 22.69 | 23.49 | 23.49 | 3.25% | 7,055,296 |
| Jul 11, 2025 | 22.64 | 22.86 | 22.32 | 22.75 | 22.75 | 0.80% | 3,901,333 |
| Jul 10, 2025 | 22.70 | 22.80 | 22.42 | 22.57 | 22.57 | -0.83% | 3,214,330 |
| Jul 9, 2025 | 22.95 | 23.25 | 22.64 | 22.76 | 22.76 | -0.57% | 5,147,176 |
| Jul 8, 2025 | 22.70 | 22.90 | 22.54 | 22.89 | 22.89 | 1.24% | 3,140,056 |
| Jul 7, 2025 | 22.53 | 22.63 | 22.28 | 22.61 | 22.61 | 0.31% | 2,264,798 |
| Jul 4, 2025 | 22.91 | 22.91 | 22.45 | 22.54 | 22.54 | -1.57% | 3,277,120 |
| Jul 3, 2025 | 22.60 | 23.06 | 22.60 | 22.90 | 22.90 | 1.55% | 5,134,660 |
| Jul 2, 2025 | 22.75 | 22.80 | 22.36 | 22.55 | 22.55 | -1.01% | 2,622,763 |
| Jul 1, 2025 | 22.95 | 23.00 | 22.54 | 22.78 | 22.78 | -0.61% | 3,581,079 |