Skip to main content
logo
Hangzhou Zhengqiang Corporation Limited (SHE:301119)
China flag China · Delayed Price · Currency is CNY
24.28
+0.27 (1.12%)
Sep 14, 2026, 3:04 PM CST

SHE:301119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.8224.9823.5724.2824.281.12%2,879,426
Sep 11, 202625.0125.1923.6824.0124.01-5.73%3,276,000
Sep 10, 202626.4926.5825.1425.4725.47-4.75%3,842,040
Sep 9, 202626.8428.1326.4026.7426.74-1.80%4,517,197
Sep 8, 202628.0928.1726.2027.2327.23-5.42%7,374,743
Sep 7, 202626.1629.9826.1628.7928.799.30%9,627,594
Sep 4, 202628.5528.5525.6626.3426.34-3.27%5,574,359
Sep 3, 202626.2027.6625.8227.2327.234.73%6,246,517
Sep 2, 202625.5227.2525.0026.0026.000.85%5,585,910
Sep 1, 202625.4326.0525.2825.7825.780.51%2,664,198
Aug 31, 202625.4026.2225.0125.6525.65-1.19%4,355,115
Aug 28, 202624.0826.4524.0225.9625.968.17%6,103,960
Aug 27, 202622.5524.0822.5524.0024.005.49%3,482,078
Aug 26, 202622.3523.3521.5022.7522.751.79%3,203,760
Aug 25, 202621.4722.5621.2622.3522.353.00%1,811,580
Aug 24, 202623.0023.2021.3821.7021.70-4.78%2,855,762
Aug 21, 202621.1322.9921.1322.7922.796.30%4,405,853
Aug 20, 202620.8621.4920.8621.4421.443.38%1,276,460
Aug 19, 202621.8521.8820.7220.7420.74-6.24%1,811,550
Aug 18, 202622.1722.3521.7022.1222.12-0.23%1,557,102
Aug 17, 202621.9122.4121.6022.1722.170.59%1,971,000
Aug 14, 202621.6822.0621.4722.0422.041.66%2,027,022
Aug 13, 202622.3122.3321.6821.6821.68-3.00%2,914,002
Aug 12, 202623.2223.3022.1922.3522.35-4.81%4,646,759
Aug 11, 202621.2824.6920.8323.4823.4810.39%5,332,964
Aug 10, 202621.1021.3420.7221.2721.270.71%1,311,709
Aug 7, 202621.1821.2120.3921.1221.120.33%1,285,995
Aug 6, 202620.7621.3020.6521.0521.050.43%1,560,480
Aug 5, 202620.6921.3320.4820.9620.961.95%1,564,680
Aug 4, 202619.9820.7719.9620.5620.563.16%1,511,700
Aug 3, 202619.3820.0819.2619.9319.932.94%1,671,575
Jul 31, 202618.6019.6318.5119.3619.365.68%2,092,557
Jul 30, 202619.1319.1518.2218.3218.32-3.32%1,493,360
Jul 29, 202618.8419.1418.6218.9518.950.74%1,375,740
Jul 28, 202619.0119.5418.7818.8118.81-1.52%1,555,939
Jul 27, 202618.6319.2018.5219.1019.101.60%1,307,211
Jul 24, 202618.9119.1018.3118.8018.80-1.31%1,394,872
Jul 23, 202618.2719.2318.0119.0519.055.07%2,097,582
Jul 22, 202618.4918.6617.9818.1318.13-2.53%1,876,440
Jul 21, 202618.2818.6216.6918.6018.602.71%3,337,412
Jul 20, 202619.4219.8717.5818.1118.11-6.75%2,730,336
Jul 17, 202620.9921.2019.2519.4219.42-7.48%2,223,500
Jul 16, 202620.9121.3520.6520.9920.99-0.62%1,500,302
Jul 15, 202621.0821.4720.7021.1221.120.09%1,947,720
Jul 14, 202621.4821.5820.5821.1021.10-1.40%2,248,340
Jul 13, 202623.3623.3621.3321.4021.40-9.36%3,106,681
Jul 10, 202623.0424.3522.9223.6123.610.68%2,895,584
Jul 9, 202623.8324.0922.8023.4523.45-3.18%3,178,166
Jul 8, 202625.8526.9724.1624.2224.22-5.91%4,322,027
Jul 7, 202625.5927.6725.3025.7425.740.59%6,041,953