Skip to main content
logo
Hangzhou Zhengqiang Corporation Limited (SHE:301119)
China flag China · Delayed Price · Currency is CNY
30.35
-1.38 (-4.35%)
Oct 26, 2026, 3:04 PM CST

SHE:301119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202631.1431.2729.8130.3530.35-4.35%4,751,104
Oct 23, 202630.0232.2828.2931.7331.733.02%7,067,709
Oct 22, 202632.0133.4330.7530.8030.80-5.52%6,997,777
Oct 21, 202634.3034.5232.3032.6032.60-4.76%8,064,982
Oct 20, 202635.9336.3033.6734.2334.23-0.23%10,857,468
Oct 19, 202628.4134.3126.8634.3134.3120.01%7,623,314
Oct 16, 202629.7930.6728.3728.5928.59-2.95%4,430,919
Oct 15, 202630.8731.9029.2429.4629.46-7.50%4,589,990
Oct 14, 202632.9832.9831.4031.8531.85-3.40%5,335,830
Oct 13, 202632.5433.9831.7932.9732.97-6,055,731
Oct 12, 202632.0034.4031.6932.9732.97-0.06%7,685,478
Oct 9, 202630.6933.2529.2232.9932.998.20%10,309,612
Oct 8, 202627.9732.8927.6630.4930.4910.07%10,534,137
Sep 30, 202626.3328.4525.6727.7027.706.25%5,584,490
Sep 29, 202626.2526.8925.8426.0726.07-0.65%2,192,000
Sep 28, 202626.6926.9625.7726.2426.24-2.27%3,705,625
Sep 24, 202626.2528.6525.9426.8526.852.21%5,910,035
Sep 23, 202626.0126.5925.7526.2726.27-0.68%2,097,610
Sep 22, 202626.6926.9526.0126.4526.450.11%2,120,660
Sep 21, 202625.7426.8025.3826.4226.423.16%2,742,386
Sep 18, 202625.4626.8025.3525.6125.611.43%3,537,886
Sep 17, 202624.4625.9523.9025.2525.254.17%4,176,160
Sep 16, 202623.6124.6623.4324.2424.242.11%2,099,100
Sep 15, 202624.0524.4623.6623.7423.74-2.22%2,042,084
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