Skip to main content
logo
Hangzhou Zhengqiang Corporation Limited (SHE:301119)
China flag China · Delayed Price · Currency is CNY
19.93
+0.57 (2.94%)
Aug 3, 2026, 3:04 PM CST

SHE:301119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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