New Zealand markets open in 8 hours 46 minutes

Zhejiang Hongchang Electrical Technology Co., Ltd. (301008.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.52+0.06 (+0.34%)
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202417.5217.6417.0717.5217.52949,708
28 Jun 202417.5217.8517.3317.4617.461,596,639
27 Jun 202417.4317.7617.1517.1917.191,300,500
26 Jun 202416.7817.5716.6417.5417.541,290,136
25 Jun 202416.9717.2716.6716.9316.931,053,264
24 Jun 202417.7017.7016.7116.8016.801,613,262
21 Jun 202418.3718.3717.5317.7917.791,237,594
20 Jun 202418.8518.8518.0318.1018.101,919,704
20 Jun 20240.6 Dividend
20 Jun 20241.4:1 Stock split
19 Jun 202419.5019.6919.1519.2818.682,291,142
18 Jun 202419.0419.6818.9319.5918.982,625,226
17 Jun 202419.2019.2718.9419.0818.481,441,582
14 Jun 202418.8619.2118.7119.1618.562,023,504
13 Jun 202418.7119.3918.4018.8618.283,188,080
12 Jun 202417.6118.4117.5018.3717.801,674,624
11 Jun 202417.2417.6416.5017.6117.071,216,068
07 Jun 202417.0917.4516.8817.2116.681,763,020
06 Jun 202418.2318.4116.4916.7016.182,816,100
05 Jun 202418.5018.6418.0818.2117.641,363,268
04 Jun 202418.6318.7118.1418.4317.861,624,928
03 Jun 202419.0219.4318.5318.7218.141,938,888
31 May 202418.3619.0618.3619.0218.432,589,931
30 May 202418.9619.0018.2718.4117.843,191,540
29 May 202418.6319.7718.6319.1418.543,578,261
28 May 202419.2919.2918.4218.6318.054,567,295
27 May 202420.7121.9119.2919.7919.176,205,292
24 May 202420.1421.0719.9920.8620.214,483,724
23 May 202420.6320.7920.0520.4119.774,448,273
22 May 202420.0021.2619.7921.1820.527,087,318
21 May 202418.9721.6418.9720.3119.687,378,371
20 May 202419.0419.1118.7018.8718.281,502,704
17 May 202419.1519.2618.9419.1418.551,529,970
16 May 202418.6919.0618.5818.9318.341,825,485
15 May 202419.3919.3918.6318.6518.072,045,649
14 May 202419.5419.9219.1919.3918.782,271,427
13 May 202419.2919.8018.6019.8019.183,941,621
10 May 202419.2919.7119.1619.4418.832,266,336
09 May 202419.3619.6419.2219.3618.752,710,962
08 May 202419.7319.9919.3519.5418.933,138,973
07 May 202420.0020.1019.5219.7019.094,296,762
06 May 202419.2520.3618.8620.3619.736,446,965
30 Apr 202418.2719.7018.0419.2218.625,305,556
29 Apr 202418.5718.9018.2018.4217.853,949,505
26 Apr 202417.5218.4117.0518.0217.464,137,441
25 Apr 202417.4317.8916.8017.8217.273,493,754
24 Apr 202417.7717.8416.9017.4316.893,094,019
23 Apr 202417.7918.0517.2517.5517.004,070,822
22 Apr 202418.8920.1118.0618.0917.535,142,193
19 Apr 202419.2919.5118.3218.8118.226,316,436
18 Apr 202418.7520.3318.1820.1119.498,524,138
17 Apr 202417.1719.6917.1719.0418.447,979,442
16 Apr 202417.5618.5615.1917.6817.137,354,061
15 Apr 202419.5620.9116.9918.9118.3311,026,093
12 Apr 202416.4419.1916.4419.1918.593,948,386
11 Apr 202415.9216.3215.5015.9915.49881,188
10 Apr 202416.5016.5115.4915.9215.43965,977
09 Apr 202416.2716.5916.1716.5116.00886,751
08 Apr 202416.8617.0916.1416.1515.651,344,168
03 Apr 202417.1317.2516.5816.9416.421,089,144
02 Apr 202417.2117.3416.9317.1316.601,006,259
01 Apr 202417.1417.3016.7217.2116.681,357,230
29 Mar 202416.6416.8916.3516.7916.27912,772
28 Mar 202415.9516.9415.7416.6616.151,516,606
27 Mar 202416.6416.6415.7415.7415.251,180,620
26 Mar 202416.5816.8616.0816.6416.121,086,450
25 Mar 202416.8617.2816.5616.5716.061,454,171
22 Mar 202417.4117.4916.8616.8616.341,324,596
21 Mar 202417.3617.6117.1117.4416.901,079,148
20 Mar 202417.1517.4917.1017.3816.841,225,644
19 Mar 202417.2717.5617.0317.1516.621,286,096
18 Mar 202416.8117.2416.7317.1616.631,741,936
15 Mar 202416.3116.7016.0716.6416.121,503,955
14 Mar 202416.4216.6816.1616.3115.801,466,920
13 Mar 202416.4616.6916.2716.4015.891,410,836
12 Mar 202416.3116.4215.9716.4215.911,653,898
11 Mar 202415.8816.1715.7316.1315.631,397,676
08 Mar 202416.0716.4015.6415.8415.351,486,772
07 Mar 202415.5316.2415.5315.9715.472,256,688
06 Mar 202415.1915.6215.0415.5315.051,451,699
05 Mar 202415.4115.6115.1315.2114.731,379,224
04 Mar 202415.7015.7415.1515.5815.091,890,091
01 Mar 202415.4815.7015.1915.5115.032,481,894
29 Feb 202414.8115.4914.6115.4915.013,741,756
28 Feb 202416.7317.1914.8614.9114.453,915,702
27 Feb 202415.6616.9315.5216.8616.332,849,379
26 Feb 202415.3916.3815.3315.8415.353,257,640
23 Feb 202415.0115.3414.7715.2914.812,910,947
22 Feb 202414.5315.0914.2814.9914.522,724,103
21 Feb 202413.7114.8413.6614.4714.023,049,755
20 Feb 202413.1914.2712.9113.9913.563,313,633
19 Feb 202412.7613.5312.7613.1912.783,331,722
08 Feb 202411.2112.7110.9412.5412.153,731,609
07 Feb 202411.9511.9710.6510.9310.594,130,086
06 Feb 202411.4612.5510.5911.7311.363,637,001
05 Feb 202414.4914.4911.9512.2111.832,920,519
02 Feb 202415.6716.0513.9214.5714.122,136,356
01 Feb 202416.2816.2815.2115.6215.142,010,120
31 Jan 202417.2417.2916.1216.3315.821,425,984
30 Jan 202418.1418.1417.2017.2116.681,164,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...