Zhejiang Prulde Electric Appliance Co., Ltd. (SHE:301353)
China · Delayed Price · Currency is CNY 29.85
-0.20 (-0.67%)
At close: Feb 27, 2026
SHE:301353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.98 | 30.04 | 29.68 | 29.85 | 29.85 | -0.67% | 985,700 |
| Feb 26, 2026 | 30.07 | 30.07 | 29.67 | 30.05 | 30.05 | 0.77% | 825,250 |
| Feb 25, 2026 | 30.00 | 30.08 | 29.77 | 29.82 | 29.82 | -0.60% | 1,079,650 |
| Feb 24, 2026 | 29.65 | 30.00 | 29.47 | 30.00 | 30.00 | 1.42% | 1,063,277 |
| Feb 13, 2026 | 29.50 | 29.97 | 29.26 | 29.58 | 29.58 | 0.75% | 1,578,320 |
| Feb 12, 2026 | 29.69 | 29.75 | 29.20 | 29.36 | 29.36 | -1.11% | 1,279,441 |
| Feb 11, 2026 | 29.82 | 30.48 | 29.60 | 29.69 | 29.69 | - | 2,231,817 |
| Feb 10, 2026 | 29.90 | 30.00 | 29.62 | 29.69 | 29.69 | -0.80% | 1,012,850 |
| Feb 9, 2026 | 30.15 | 30.30 | 29.60 | 29.93 | 29.93 | -0.33% | 1,989,770 |
| Feb 6, 2026 | 29.44 | 30.50 | 29.37 | 30.03 | 30.03 | 1.62% | 1,888,080 |
| Feb 5, 2026 | 29.61 | 29.93 | 29.30 | 29.55 | 29.55 | -0.17% | 975,636 |
| Feb 4, 2026 | 29.46 | 29.96 | 29.36 | 29.60 | 29.60 | - | 1,091,760 |
| Feb 3, 2026 | 29.16 | 29.68 | 29.14 | 29.60 | 29.60 | 2.07% | 1,018,575 |
| Feb 2, 2026 | 29.00 | 29.72 | 28.79 | 29.00 | 29.00 | -0.51% | 1,819,900 |
| Jan 30, 2026 | 28.73 | 29.27 | 28.50 | 29.15 | 29.15 | 1.46% | 1,218,938 |
| Jan 29, 2026 | 28.71 | 29.20 | 28.49 | 28.73 | 28.73 | 0.10% | 1,295,889 |
| Jan 28, 2026 | 29.09 | 29.27 | 28.59 | 28.70 | 28.70 | -1.17% | 960,854 |
| Jan 27, 2026 | 29.01 | 29.17 | 28.07 | 29.04 | 29.04 | 0.10% | 1,267,720 |
| Jan 26, 2026 | 29.17 | 29.48 | 28.71 | 29.01 | 29.01 | -0.51% | 1,630,792 |
| Jan 23, 2026 | 29.69 | 29.69 | 28.86 | 29.16 | 29.16 | -1.32% | 1,319,450 |
| Jan 22, 2026 | 29.36 | 29.58 | 29.18 | 29.55 | 29.55 | 1.27% | 1,466,261 |
| Jan 21, 2026 | 28.89 | 29.29 | 28.61 | 29.18 | 29.18 | 0.55% | 1,382,011 |
| Jan 20, 2026 | 28.75 | 29.29 | 28.52 | 29.02 | 29.02 | 0.97% | 1,841,698 |
| Jan 19, 2026 | 28.10 | 28.98 | 28.08 | 28.74 | 28.74 | 2.10% | 1,570,303 |
| Jan 16, 2026 | 27.88 | 28.28 | 27.83 | 28.15 | 28.15 | 1.00% | 1,100,582 |
| Jan 15, 2026 | 27.58 | 27.95 | 27.20 | 27.87 | 27.87 | 0.98% | 1,066,737 |
| Jan 14, 2026 | 27.66 | 28.03 | 27.21 | 27.60 | 27.60 | - | 1,622,202 |
| Jan 13, 2026 | 27.45 | 28.19 | 27.11 | 27.60 | 27.60 | 0.80% | 1,937,380 |
| Jan 12, 2026 | 27.15 | 27.45 | 27.01 | 27.38 | 27.38 | 1.33% | 1,305,480 |
| Jan 9, 2026 | 27.00 | 27.05 | 26.72 | 27.02 | 27.02 | 0.30% | 1,037,560 |
| Jan 8, 2026 | 26.50 | 26.97 | 26.40 | 26.94 | 26.94 | 1.70% | 881,476 |
| Jan 7, 2026 | 27.13 | 27.17 | 26.44 | 26.49 | 26.49 | -1.34% | 1,030,500 |
| Jan 6, 2026 | 26.97 | 27.08 | 26.77 | 26.85 | 26.85 | 0.04% | 1,010,264 |
| Jan 5, 2026 | 26.66 | 27.12 | 26.51 | 26.84 | 26.84 | 0.90% | 1,601,030 |
| Dec 31, 2025 | 26.83 | 26.88 | 26.38 | 26.60 | 26.60 | - | 779,220 |
| Dec 30, 2025 | 26.62 | 26.80 | 26.53 | 26.60 | 26.60 | -0.37% | 595,920 |
| Dec 29, 2025 | 26.93 | 26.93 | 26.49 | 26.70 | 26.70 | - | 755,260 |
| Dec 26, 2025 | 27.05 | 27.20 | 26.62 | 26.70 | 26.70 | -1.22% | 744,590 |
| Dec 25, 2025 | 26.95 | 27.05 | 26.71 | 27.03 | 27.03 | 0.52% | 630,960 |
| Dec 24, 2025 | 26.65 | 27.02 | 26.45 | 26.89 | 26.89 | 0.41% | 663,000 |
| Dec 23, 2025 | 26.62 | 26.99 | 26.50 | 26.78 | 26.78 | 0.30% | 823,177 |
| Dec 22, 2025 | 27.21 | 27.21 | 26.56 | 26.70 | 26.70 | -0.19% | 533,700 |
| Dec 19, 2025 | 26.28 | 27.18 | 26.15 | 26.75 | 26.75 | 2.18% | 922,053 |
| Dec 18, 2025 | 25.62 | 26.29 | 25.50 | 26.18 | 26.18 | 2.07% | 932,990 |
| Dec 17, 2025 | 25.79 | 25.94 | 25.05 | 25.65 | 25.65 | 0.16% | 1,121,420 |
| Dec 16, 2025 | 25.61 | 25.95 | 25.52 | 25.61 | 25.61 | -0.93% | 851,760 |
| Dec 15, 2025 | 25.74 | 26.08 | 25.50 | 25.85 | 25.85 | -0.58% | 723,980 |
| Dec 12, 2025 | 26.13 | 26.70 | 25.90 | 26.00 | 26.00 | -0.38% | 905,180 |
| Dec 11, 2025 | 26.75 | 26.88 | 26.02 | 26.10 | 26.10 | -2.61% | 1,094,499 |
| Dec 10, 2025 | 27.02 | 27.23 | 26.73 | 26.80 | 26.80 | -1.00% | 749,850 |