Skip to main content
logo
Hangzhou Zhengqiang Corporation Limited (SHE:301119)
China flag China · Delayed Price · Currency is CNY
21.10
-0.30 (-1.40%)
Jul 14, 2026, 3:04 PM CST

SHE:301119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 202627.5728.4025.5925.5925.59-10.43%7,318,744
Jul 3, 202625.6029.8625.3428.5728.578.63%9,953,602
Jul 2, 202624.3429.1724.3126.3026.308.19%10,098,944
Jul 1, 202624.1024.6923.6224.3124.31-0.94%3,078,502
Jun 30, 202622.8925.9822.5624.5424.546.46%4,712,214
Jun 29, 202622.5023.3422.3023.0523.051.27%3,325,786
Jun 26, 202623.0023.7822.3022.7622.76-1.73%4,019,309
Jun 25, 202626.1326.9922.5723.1623.16-12.11%6,985,186
Jun 24, 202627.1927.2725.9226.3526.35-3.09%3,544,705
Jun 23, 202626.2827.8826.0727.1927.192.45%3,320,744
Jun 22, 202626.6826.8325.0126.5426.54-0.08%4,330,272
Jun 18, 202625.4527.3124.9526.5626.563.32%4,892,958
Jun 17, 202625.1026.0725.0025.7925.711.95%5,445,538
Jun 16, 202623.1225.6322.5125.3025.228.75%6,114,211
Jun 15, 202623.0923.3322.6523.2623.191.50%1,374,605
Jun 12, 202622.8923.3122.6222.9222.851.20%1,394,652
Jun 11, 202622.8923.1422.4122.6522.57-1.70%1,254,750
Jun 10, 202623.4923.7422.5723.0422.97-1.92%1,417,080
Jun 9, 202623.8524.1423.1623.4923.41-0.03%1,591,520
Jun 8, 202624.1524.2722.9623.5023.42-3.49%1,935,224
Jun 5, 202624.0624.8623.4124.3524.270.92%1,970,969
Jun 4, 202624.1124.8023.7324.1324.050.09%1,874,251
Jun 3, 202624.3224.8123.9924.1124.03-1.03%1,853,628
Jun 2, 202625.1425.5724.1224.3624.28-2.82%1,471,260
Jun 1, 202625.3625.7124.8525.0624.982.24%1,976,643
May 29, 202626.1126.1124.4124.5124.43-5.69%2,604,070
May 28, 202625.6626.2425.3625.9925.911.28%2,510,942
May 27, 202626.6028.3025.3325.6625.58-5.30%3,151,005
May 26, 202627.9128.4826.5627.1027.01-3.34%1,819,552
May 25, 202629.2629.6227.7428.0427.94-4.17%2,249,842
May 22, 202629.3129.6428.5929.2629.16-0.05%2,082,220
May 21, 202630.5131.0729.1329.2729.17-3.53%3,133,480
May 20, 202630.3630.4629.7330.3430.24-0.07%1,720,908
May 19, 202630.1930.6929.8430.3630.260.59%1,855,070
May 18, 202630.6030.9129.8030.1930.09-1.86%1,964,265
May 15, 202630.3431.5030.2130.7630.651.46%2,369,479
May 14, 202631.3631.5530.1430.3130.21-2.44%2,016,544
May 13, 202631.5931.6630.7131.0730.97-1.63%2,059,842
May 12, 202631.2831.9930.8431.5931.480.89%2,319,940
May 11, 202631.1431.8830.5431.3131.201.11%2,941,503
May 8, 202630.6831.3430.4030.9630.860.63%2,233,354
May 7, 202630.0231.7430.0230.7730.672.64%2,433,797
May 6, 202629.4730.6329.2429.9829.882.62%2,349,387
Apr 30, 202628.7129.2628.4329.2129.121.74%1,448,300