Zhejiang Huatie Emergency Equipment Science & Technology Co.,Ltd. (603300.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.21 | 6.27 | 6.10 | 6.24 | 6.24 | 36,183,661 |
| 07 May 2024 | 6.57 | 6.60 | 6.23 | 6.29 | 6.29 | 52,670,297 |
| 06 May 2024 | 6.34 | 6.50 | 6.29 | 6.32 | 6.32 | 38,663,114 |
| 30 Apr 2024 | 6.09 | 6.28 | 6.04 | 6.21 | 6.21 | 29,583,132 |
| 29 Apr 2024 | 5.86 | 6.16 | 5.86 | 6.10 | 6.10 | 45,015,215 |
| 26 Apr 2024 | 5.70 | 5.82 | 5.47 | 5.80 | 5.80 | 32,197,893 |
| 25 Apr 2024 | 5.90 | 5.90 | 5.67 | 5.69 | 5.69 | 26,431,941 |
| 24 Apr 2024 | 5.65 | 5.73 | 5.55 | 5.72 | 5.72 | 16,993,351 |
| 23 Apr 2024 | 5.65 | 5.74 | 5.55 | 5.62 | 5.62 | 16,631,928 |
| 22 Apr 2024 | 5.78 | 5.84 | 5.64 | 5.69 | 5.69 | 17,902,306 |
| 19 Apr 2024 | 5.86 | 5.92 | 5.75 | 5.78 | 5.78 | 19,622,732 |
| 18 Apr 2024 | 6.02 | 6.02 | 5.86 | 5.87 | 5.87 | 16,381,471 |
| 17 Apr 2024 | 5.59 | 6.00 | 5.59 | 5.97 | 5.97 | 33,526,806 |
| 16 Apr 2024 | 5.82 | 5.96 | 5.46 | 5.57 | 5.57 | 52,857,778 |
| 15 Apr 2024 | 6.03 | 6.19 | 6.00 | 6.07 | 6.07 | 18,989,353 |
| 12 Apr 2024 | 6.06 | 6.16 | 5.99 | 6.06 | 6.06 | 12,299,855 |
| 11 Apr 2024 | 5.87 | 6.14 | 5.84 | 6.09 | 6.09 | 17,827,221 |
| 10 Apr 2024 | 6.00 | 6.00 | 5.83 | 5.88 | 5.88 | 14,123,885 |
| 09 Apr 2024 | 6.08 | 6.08 | 5.96 | 5.97 | 5.97 | 14,366,700 |
| 08 Apr 2024 | 6.09 | 6.15 | 6.02 | 6.03 | 6.03 | 25,009,466 |
| 03 Apr 2024 | 6.07 | 6.08 | 5.74 | 5.98 | 5.98 | 28,602,801 |
| 02 Apr 2024 | 6.35 | 6.45 | 6.00 | 6.05 | 6.05 | 37,687,048 |
| 01 Apr 2024 | 6.12 | 6.37 | 6.08 | 6.35 | 6.35 | 31,368,618 |
| 29 Mar 2024 | 6.10 | 6.13 | 6.01 | 6.09 | 6.09 | 11,621,450 |
| 28 Mar 2024 | 5.98 | 6.15 | 5.95 | 6.14 | 6.14 | 26,523,715 |
| 27 Mar 2024 | 6.15 | 6.17 | 5.96 | 5.96 | 5.96 | 25,078,792 |
| 26 Mar 2024 | 6.13 | 6.19 | 6.01 | 6.18 | 6.18 | 26,617,089 |
| 25 Mar 2024 | 6.17 | 6.37 | 6.12 | 6.13 | 6.13 | 42,901,021 |
| 22 Mar 2024 | 6.27 | 6.29 | 6.08 | 6.15 | 6.15 | 28,138,311 |
| 21 Mar 2024 | 6.45 | 6.48 | 6.23 | 6.27 | 6.27 | 30,890,241 |
| 20 Mar 2024 | 6.53 | 6.53 | 6.17 | 6.46 | 6.46 | 47,044,364 |
| 19 Mar 2024 | 6.66 | 6.71 | 6.53 | 6.57 | 6.57 | 26,870,038 |
| 18 Mar 2024 | 6.91 | 6.91 | 6.49 | 6.66 | 6.66 | 58,365,071 |
| 15 Mar 2024 | 6.94 | 6.96 | 6.75 | 6.89 | 6.89 | 32,966,797 |
| 14 Mar 2024 | 6.69 | 7.00 | 6.60 | 6.92 | 6.92 | 61,579,033 |
| 13 Mar 2024 | 6.66 | 6.85 | 6.45 | 6.81 | 6.81 | 39,799,588 |
| 12 Mar 2024 | 6.65 | 6.90 | 6.62 | 6.64 | 6.64 | 26,916,071 |
| 11 Mar 2024 | 6.70 | 6.91 | 6.45 | 6.66 | 6.66 | 37,226,057 |
| 08 Mar 2024 | 6.81 | 6.83 | 6.56 | 6.77 | 6.77 | 39,167,764 |
| 07 Mar 2024 | 6.58 | 7.10 | 6.56 | 6.85 | 6.85 | 55,379,884 |
| 06 Mar 2024 | 6.20 | 6.82 | 6.16 | 6.62 | 6.62 | 51,109,977 |
| 05 Mar 2024 | 6.20 | 6.22 | 6.09 | 6.20 | 6.20 | 13,765,122 |
| 04 Mar 2024 | 6.24 | 6.26 | 6.04 | 6.17 | 6.17 | 21,488,575 |
| 01 Mar 2024 | 6.23 | 6.25 | 6.15 | 6.25 | 6.25 | 18,440,519 |
| 29 Feb 2024 | 6.02 | 6.19 | 5.98 | 6.18 | 6.18 | 17,286,003 |
| 28 Feb 2024 | 6.28 | 6.30 | 5.95 | 5.97 | 5.97 | 23,071,301 |
| 27 Feb 2024 | 6.26 | 6.30 | 6.19 | 6.26 | 6.26 | 21,411,102 |
| 26 Feb 2024 | 6.43 | 6.57 | 6.26 | 6.31 | 6.31 | 21,925,207 |
| 23 Feb 2024 | 6.31 | 6.51 | 6.24 | 6.44 | 6.44 | 22,140,130 |
| 22 Feb 2024 | 6.08 | 6.33 | 6.03 | 6.32 | 6.32 | 25,686,029 |
| 21 Feb 2024 | 5.94 | 6.30 | 5.92 | 6.07 | 6.07 | 25,548,857 |
| 20 Feb 2024 | 5.87 | 6.06 | 5.80 | 6.04 | 6.04 | 17,255,686 |
| 19 Feb 2024 | 6.19 | 6.19 | 5.78 | 5.87 | 5.87 | 29,817,814 |
| 08 Feb 2024 | 5.80 | 6.18 | 5.78 | 6.14 | 6.14 | 33,499,907 |
| 07 Feb 2024 | 5.47 | 5.83 | 5.39 | 5.82 | 5.82 | 32,308,918 |
| 06 Feb 2024 | 5.04 | 5.49 | 4.95 | 5.42 | 5.42 | 33,209,897 |
| 05 Feb 2024 | 5.25 | 5.32 | 4.82 | 5.13 | 5.13 | 45,367,644 |
| 02 Feb 2024 | 5.56 | 5.56 | 5.18 | 5.36 | 5.36 | 21,783,532 |
| 01 Feb 2024 | 5.62 | 5.64 | 5.44 | 5.52 | 5.52 | 19,449,237 |
| 31 Jan 2024 | 5.85 | 5.89 | 5.59 | 5.64 | 5.64 | 21,397,089 |
| 30 Jan 2024 | 5.96 | 5.97 | 5.74 | 5.78 | 5.78 | 12,878,790 |
| 29 Jan 2024 | 6.02 | 6.12 | 5.96 | 5.96 | 5.96 | 16,975,699 |
| 26 Jan 2024 | 6.01 | 6.06 | 5.97 | 5.99 | 5.99 | 12,371,957 |
| 25 Jan 2024 | 6.02 | 6.12 | 5.95 | 6.01 | 6.01 | 22,152,935 |
| 24 Jan 2024 | 5.78 | 6.09 | 5.73 | 6.01 | 6.01 | 26,348,058 |
| 23 Jan 2024 | 5.63 | 5.83 | 5.51 | 5.80 | 5.80 | 19,457,173 |
| 22 Jan 2024 | 5.93 | 5.98 | 5.59 | 5.60 | 5.60 | 19,544,057 |
| 19 Jan 2024 | 5.98 | 6.02 | 5.91 | 5.96 | 5.96 | 10,877,036 |
| 18 Jan 2024 | 6.06 | 6.06 | 5.82 | 5.96 | 5.96 | 21,872,789 |
| 17 Jan 2024 | 6.19 | 6.24 | 6.09 | 6.09 | 6.09 | 11,986,290 |
| 16 Jan 2024 | 6.21 | 6.28 | 6.16 | 6.22 | 6.22 | 13,020,129 |
| 15 Jan 2024 | 6.19 | 6.35 | 6.10 | 6.26 | 6.26 | 19,635,863 |
| 12 Jan 2024 | 6.38 | 6.62 | 6.15 | 6.15 | 6.15 | 30,835,880 |
| 11 Jan 2024 | 6.16 | 6.22 | 6.10 | 6.18 | 6.18 | 10,911,960 |
| 10 Jan 2024 | 6.21 | 6.25 | 6.16 | 6.17 | 6.17 | 9,129,598 |
| 09 Jan 2024 | 6.27 | 6.30 | 6.15 | 6.22 | 6.22 | 13,146,148 |
| 08 Jan 2024 | 6.37 | 6.42 | 6.25 | 6.28 | 6.28 | 16,563,310 |
| 05 Jan 2024 | 6.42 | 6.55 | 6.32 | 6.37 | 6.37 | 15,992,368 |
| 04 Jan 2024 | 6.34 | 6.42 | 6.30 | 6.41 | 6.41 | 13,445,502 |
| 03 Jan 2024 | 6.55 | 6.58 | 6.30 | 6.34 | 6.34 | 17,292,250 |
| 02 Jan 2024 | 6.47 | 6.69 | 6.40 | 6.58 | 6.58 | 17,251,383 |
| 29 Dec 2023 | 6.41 | 6.44 | 6.32 | 6.40 | 6.40 | 16,735,628 |
| 28 Dec 2023 | 6.39 | 6.52 | 6.34 | 6.40 | 6.40 | 15,384,009 |
| 27 Dec 2023 | 6.31 | 6.47 | 6.25 | 6.38 | 6.38 | 14,324,757 |
| 26 Dec 2023 | 6.39 | 6.44 | 6.27 | 6.30 | 6.30 | 12,416,139 |
| 25 Dec 2023 | 6.33 | 6.46 | 6.31 | 6.37 | 6.37 | 16,531,453 |
| 22 Dec 2023 | 6.40 | 6.52 | 6.36 | 6.41 | 6.41 | 22,013,736 |
| 21 Dec 2023 | 6.53 | 6.56 | 6.32 | 6.42 | 6.42 | 17,532,997 |
| 20 Dec 2023 | 6.56 | 6.62 | 6.45 | 6.48 | 6.48 | 11,754,642 |
| 19 Dec 2023 | 6.64 | 6.65 | 6.54 | 6.57 | 6.57 | 11,125,322 |
| 18 Dec 2023 | 6.67 | 6.68 | 6.53 | 6.58 | 6.58 | 12,997,051 |
| 15 Dec 2023 | 6.75 | 6.82 | 6.60 | 6.66 | 6.66 | 16,755,767 |
| 14 Dec 2023 | 6.78 | 6.85 | 6.73 | 6.75 | 6.75 | 12,196,251 |
| 13 Dec 2023 | 6.81 | 6.83 | 6.72 | 6.77 | 6.77 | 13,887,739 |
| 12 Dec 2023 | 6.71 | 6.90 | 6.67 | 6.79 | 6.79 | 19,876,235 |
| 11 Dec 2023 | 6.57 | 6.74 | 6.50 | 6.70 | 6.70 | 17,486,265 |
| 08 Dec 2023 | 6.60 | 6.70 | 6.51 | 6.58 | 6.58 | 14,480,172 |
| 07 Dec 2023 | 6.57 | 6.64 | 6.48 | 6.58 | 6.58 | 15,174,267 |
| 06 Dec 2023 | 6.59 | 6.70 | 6.52 | 6.56 | 6.56 | 14,826,426 |
| 05 Dec 2023 | 6.73 | 6.74 | 6.57 | 6.57 | 6.57 | 14,789,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.