New Zealand markets closed

Zhejiang Hengtong Holding Co.,Ltd. (600226.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1.9900-0.0500 (-2.45%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.03002.04001.99001.99001.990010,735,000
26 Jun 20242.01002.04001.98002.04002.04009,725,644
25 Jun 20242.00002.04001.98002.02002.02008,416,955
24 Jun 20242.07002.08002.01002.01002.010016,368,300
21 Jun 20242.09002.11002.06002.08002.08008,151,640
20 Jun 20242.11002.13002.09002.09002.090015,190,285
19 Jun 20242.16002.17002.11002.11002.11009,858,082
18 Jun 20242.16002.20002.15002.16002.160011,769,179
17 Jun 20242.13002.20002.11002.17002.170020,190,482
14 Jun 20242.11002.14002.10002.13002.13009,154,442
13 Jun 20242.14002.16002.10002.12002.120014,606,009
12 Jun 20242.09002.15002.09002.13002.130013,628,833
11 Jun 20242.11002.11002.05002.10002.100017,842,144
07 Jun 20242.16002.16002.09002.10002.100015,512,406
06 Jun 20242.17002.23002.09002.10002.100022,471,032
05 Jun 20242.24002.25002.17002.17002.170013,791,426
04 Jun 20242.20002.24002.08002.23002.230028,712,071
03 Jun 20242.27002.27002.21002.22002.220014,911,610
31 May 20242.32002.33002.26002.27002.270013,238,918
30 May 20242.35002.35002.31002.31002.310016,220,200
29 May 20242.32002.36002.30002.35002.350012,995,287
28 May 20242.32002.35002.31002.32002.320010,949,409
27 May 20242.36002.36002.31002.33002.330014,769,101
24 May 20242.37002.40002.36002.36002.360010,052,333
23 May 20242.42002.42002.36002.38002.380018,010,435
22 May 20242.42002.45002.41002.43002.43009,740,213
21 May 20242.44002.45002.41002.42002.420013,660,193
20 May 20242.47002.48002.44002.45002.450013,718,777
17 May 20242.46002.49002.44002.48002.480023,992,824
16 May 20242.47002.49002.45002.47002.470016,082,600
15 May 20242.53002.53002.47002.48002.480020,365,853
14 May 20242.55002.57002.51002.52002.520021,734,001
13 May 20242.49002.56002.48002.55002.550023,528,032
10 May 20242.49002.51002.47002.50002.500021,582,497
09 May 20242.49002.49002.47002.48002.480019,201,000
08 May 20242.50002.50002.48002.49002.490010,204,586
07 May 20242.52002.52002.48002.50002.500016,235,886
06 May 20242.51002.52002.49002.52002.520023,069,635
30 Apr 20242.48002.51002.48002.50002.500022,846,488
29 Apr 20242.52002.53002.48002.49002.490028,743,172
26 Apr 20242.47002.64002.47002.52002.520026,772,875
25 Apr 20242.49002.50002.47002.48002.48009,823,577
24 Apr 20242.49002.49002.47002.49002.49006,219,851
23 Apr 20242.49002.51002.46002.50002.50008,818,100
22 Apr 20242.49002.50002.45002.49002.490010,056,964
19 Apr 20242.49002.52002.47002.50002.50009,163,000
18 Apr 20242.52002.53002.47002.50002.500014,167,485
17 Apr 20242.51002.53002.48002.51002.510019,528,772
16 Apr 20242.51002.53002.40002.51002.510024,238,248
15 Apr 20242.53002.54002.44002.50002.500018,277,820
12 Apr 20242.59002.60002.53002.54002.540018,174,007
11 Apr 20242.61002.63002.57002.59002.590014,237,996
10 Apr 20242.69002.69002.59002.61002.610027,485,824
09 Apr 20242.80002.83002.66002.67002.670053,541,945
08 Apr 20242.69002.75002.66002.70002.700028,954,461
03 Apr 20242.72002.72002.63002.68002.680019,899,059
02 Apr 20242.63002.68002.59002.66002.660029,639,232
01 Apr 20242.56002.67002.56002.62002.620025,429,911
29 Mar 20242.53002.55002.52002.56002.56004,919,400
28 Mar 20242.53002.58002.50002.53002.530015,761,733
27 Mar 20242.59002.59002.51002.53002.530017,005,678
26 Mar 20242.65002.68002.54002.59002.590034,886,063
25 Mar 20242.61002.69002.60002.62002.620038,632,088
22 Mar 20242.59002.64002.54002.61002.610035,478,395
21 Mar 20242.55002.62002.52002.58002.580046,041,624
20 Mar 20242.53002.65002.49002.56002.560069,542,504
19 Mar 20242.44002.44002.41002.42002.420011,509,503
18 Mar 20242.44002.46002.40002.44002.440022,071,783
15 Mar 20242.41002.46002.40002.44002.440013,963,783
14 Mar 20242.43002.46002.40002.42002.420013,589,630
13 Mar 20242.44002.45002.40002.43002.430014,659,415
12 Mar 20242.38002.47002.37002.44002.440030,327,631
11 Mar 20242.36002.40002.35002.38002.380013,193,151
08 Mar 20242.42002.42002.35002.38002.380014,475,269
07 Mar 20242.45002.47002.41002.41002.410017,121,574
06 Mar 20242.46002.47002.43002.46002.460022,551,190
05 Mar 20242.35002.55002.33002.48002.480064,661,856
04 Mar 20242.31002.37002.28002.35002.350030,766,745
01 Mar 20242.34002.36002.31002.31002.310018,415,233
29 Feb 20242.31002.37002.30002.35002.350015,136,196
28 Feb 20242.42002.44002.32002.33002.330031,078,995
27 Feb 20242.41002.43002.40002.41002.410016,317,448
26 Feb 20242.43002.44002.40002.42002.420014,916,635
23 Feb 20242.42002.44002.40002.43002.430011,301,453
22 Feb 20242.43002.45002.41002.43002.43008,679,640
21 Feb 20242.40002.46002.38002.43002.430013,330,279
20 Feb 20242.41002.41002.38002.40002.40007,838,794
19 Feb 20242.36002.44002.36002.41002.410014,191,506
08 Feb 20242.34002.38002.30002.36002.360020,782,871
07 Feb 20242.37002.37002.28002.35002.350020,296,631
06 Feb 20242.32002.45002.23002.35002.350025,868,644
05 Feb 20242.43002.43002.21002.37002.370029,206,741
02 Feb 20242.46002.47002.37002.45002.450018,930,396
01 Feb 20242.43002.48002.41002.48002.480010,631,472
31 Jan 20242.48002.48002.42002.45002.45009,850,623
30 Jan 20242.50002.51002.47002.48002.48007,663,056
29 Jan 20242.54002.54002.45002.52002.520012,810,800
26 Jan 20242.56002.56002.52002.53002.53009,876,400
25 Jan 20242.51002.58002.49002.57002.570024,633,997
24 Jan 20242.48002.52002.43002.52002.520012,168,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...