Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China
· Delayed Price · Currency is CNY 5.68
-0.03 (-0.53%)
Mar 10, 2026, 2:14 PM CST
Zhejiang Hengtong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.58 | 5.77 | 5.58 | 5.75 | 5.75 | 2.86% | 53,739,400 |
| Mar 5, 2026 | 5.47 | 5.71 | 5.47 | 5.59 | 5.59 | 2.57% | 70,350,730 |
| Mar 4, 2026 | 5.21 | 5.50 | 5.21 | 5.45 | 5.45 | 0.18% | 68,070,547 |
| Mar 3, 2026 | 5.83 | 5.87 | 5.41 | 5.44 | 5.44 | -6.37% | 110,786,843 |
| Mar 2, 2026 | 5.80 | 5.98 | 5.75 | 5.81 | 5.81 | -1.69% | 81,608,433 |
| Feb 27, 2026 | 5.89 | 6.03 | 5.80 | 5.91 | 5.91 | -0.34% | 61,907,860 |
| Feb 26, 2026 | 5.91 | 5.99 | 5.75 | 5.93 | 5.93 | 0.34% | 77,198,470 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.86 | 5.91 | 5.91 | -1.01% | 61,656,345 |
| Feb 24, 2026 | 6.07 | 6.18 | 5.95 | 5.97 | 5.97 | -1.49% | 72,262,020 |
| Feb 13, 2026 | 6.19 | 6.28 | 5.99 | 6.06 | 6.06 | -2.26% | 93,309,136 |
| Feb 12, 2026 | 6.04 | 6.25 | 5.89 | 6.20 | 6.20 | 2.82% | 105,901,800 |
| Feb 11, 2026 | 6.01 | 6.24 | 6.00 | 6.03 | 6.03 | 0.33% | 89,418,210 |
| Feb 10, 2026 | 5.95 | 6.08 | 5.95 | 6.01 | 6.01 | 1.35% | 56,020,755 |
| Feb 9, 2026 | 6.00 | 6.04 | 5.81 | 5.93 | 5.93 | -0.50% | 61,180,570 |
| Feb 6, 2026 | 5.85 | 6.04 | 5.81 | 5.96 | 5.96 | 1.36% | 67,296,340 |
| Feb 5, 2026 | 5.90 | 5.99 | 5.82 | 5.88 | 5.88 | -0.34% | 44,110,250 |
| Feb 4, 2026 | 6.03 | 6.03 | 5.85 | 5.90 | 5.90 | -1.83% | 43,351,240 |
| Feb 3, 2026 | 5.94 | 6.02 | 5.84 | 6.01 | 6.01 | 1.86% | 49,656,780 |
| Feb 2, 2026 | 6.18 | 6.25 | 5.84 | 5.90 | 5.90 | -4.38% | 85,690,800 |
| Jan 30, 2026 | 5.81 | 6.28 | 5.75 | 6.17 | 6.17 | 5.47% | 128,692,700 |
| Jan 29, 2026 | 5.89 | 5.97 | 5.82 | 5.85 | 5.85 | -1.18% | 66,640,940 |
| Jan 28, 2026 | 6.08 | 6.12 | 5.87 | 5.92 | 5.92 | -2.15% | 67,644,650 |
| Jan 27, 2026 | 6.00 | 6.13 | 5.68 | 6.05 | 6.05 | 0.50% | 122,145,600 |
| Jan 26, 2026 | 6.31 | 6.54 | 6.00 | 6.02 | 6.02 | -2.59% | 157,931,500 |
| Jan 23, 2026 | 6.26 | 6.58 | 6.16 | 6.18 | 6.18 | -1.12% | 168,333,700 |
| Jan 22, 2026 | 6.12 | 6.28 | 6.07 | 6.25 | 6.25 | 3.14% | 90,434,360 |
| Jan 21, 2026 | 6.10 | 6.21 | 5.99 | 6.06 | 6.06 | -0.66% | 97,035,640 |
| Jan 20, 2026 | 5.88 | 6.24 | 5.83 | 6.10 | 6.10 | 3.57% | 128,361,200 |
| Jan 19, 2026 | 5.82 | 6.03 | 5.80 | 5.89 | 5.89 | 1.20% | 68,987,930 |
| Jan 16, 2026 | 6.02 | 6.04 | 5.76 | 5.82 | 5.82 | -2.84% | 107,694,896 |
| Jan 15, 2026 | 6.00 | 6.08 | 5.86 | 5.99 | 5.99 | -0.17% | 95,506,020 |
| Jan 14, 2026 | 5.63 | 6.08 | 5.60 | 6.00 | 6.00 | 7.14% | 175,049,300 |
| Jan 13, 2026 | 5.70 | 5.79 | 5.58 | 5.60 | 5.60 | -1.58% | 95,620,600 |
| Jan 12, 2026 | 5.83 | 5.93 | 5.65 | 5.69 | 5.69 | -2.40% | 130,128,100 |
| Jan 9, 2026 | 5.64 | 5.88 | 5.51 | 5.83 | 5.83 | 3.55% | 111,079,900 |
| Jan 8, 2026 | 5.51 | 5.72 | 5.49 | 5.63 | 5.63 | 2.18% | 116,466,900 |
| Jan 7, 2026 | 5.21 | 5.73 | 5.21 | 5.51 | 5.51 | 5.76% | 218,875,400 |
| Jan 6, 2026 | 5.21 | 5.34 | 5.19 | 5.21 | 5.21 | - | 74,443,350 |
| Jan 5, 2026 | 5.45 | 5.45 | 5.15 | 5.21 | 5.21 | -2.25% | 99,908,050 |
| Dec 31, 2025 | 5.12 | 5.42 | 5.12 | 5.33 | 5.33 | 4.10% | 108,316,500 |
| Dec 30, 2025 | 5.29 | 5.30 | 5.08 | 5.12 | 5.12 | -2.29% | 80,552,250 |
| Dec 29, 2025 | 5.16 | 5.31 | 5.03 | 5.24 | 5.24 | 1.16% | 87,326,090 |
| Dec 26, 2025 | 5.20 | 5.23 | 5.10 | 5.18 | 5.18 | -1.15% | 65,811,200 |
| Dec 25, 2025 | 5.10 | 5.28 | 4.99 | 5.24 | 5.24 | 2.95% | 110,770,900 |
| Dec 24, 2025 | 4.89 | 5.12 | 4.85 | 5.09 | 5.09 | 3.67% | 104,288,800 |
| Dec 23, 2025 | 5.15 | 5.19 | 4.87 | 4.91 | 4.91 | -5.21% | 138,440,034 |
| Dec 22, 2025 | 4.81 | 5.25 | 4.79 | 5.18 | 5.18 | 7.69% | 160,313,500 |
| Dec 19, 2025 | 4.72 | 4.90 | 4.70 | 4.81 | 4.81 | 1.69% | 103,112,700 |
| Dec 18, 2025 | 4.53 | 4.78 | 4.52 | 4.73 | 4.73 | 4.42% | 181,450,800 |
| Dec 17, 2025 | 4.24 | 4.60 | 4.23 | 4.53 | 4.53 | 6.84% | 145,536,200 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | 0.47% | 36,219,970 |
| Dec 15, 2025 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 40,328,170 |
| Dec 12, 2025 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -1.16% | 43,650,630 |
| Dec 11, 2025 | 4.44 | 4.49 | 4.30 | 4.31 | 4.31 | -2.93% | 58,014,590 |
| Dec 10, 2025 | 4.38 | 4.44 | 4.31 | 4.44 | 4.44 | 1.14% | 69,455,988 |
| Dec 9, 2025 | 4.39 | 4.42 | 4.35 | 4.39 | 4.39 | - | 42,269,940 |
| Dec 8, 2025 | 4.24 | 4.42 | 4.23 | 4.39 | 4.39 | 3.78% | 87,781,210 |
| Dec 5, 2025 | 4.21 | 4.34 | 4.17 | 4.23 | 4.23 | 0.71% | 55,203,870 |
| Dec 4, 2025 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -1.64% | 46,415,150 |
| Dec 3, 2025 | 4.34 | 4.36 | 4.25 | 4.27 | 4.27 | -1.61% | 47,439,580 |
| Dec 2, 2025 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | -2.25% | 52,938,596 |
| Dec 1, 2025 | 4.46 | 4.47 | 4.35 | 4.44 | 4.44 | -0.22% | 65,324,993 |
| Nov 28, 2025 | 4.38 | 4.48 | 4.28 | 4.45 | 4.45 | 1.14% | 76,050,380 |
| Nov 27, 2025 | 4.35 | 4.48 | 4.34 | 4.40 | 4.40 | 0.46% | 61,240,880 |
| Nov 26, 2025 | 4.33 | 4.52 | 4.30 | 4.38 | 4.38 | 1.15% | 88,085,100 |
| Nov 25, 2025 | 4.40 | 4.41 | 4.31 | 4.33 | 4.33 | -0.92% | 50,600,249 |
| Nov 24, 2025 | 4.23 | 4.45 | 4.22 | 4.37 | 4.37 | 3.55% | 67,550,570 |
| Nov 21, 2025 | 4.33 | 4.44 | 4.16 | 4.22 | 4.22 | -4.74% | 76,101,471 |
| Nov 20, 2025 | 4.29 | 4.60 | 4.29 | 4.43 | 4.43 | 3.99% | 97,000,690 |
| Nov 19, 2025 | 4.36 | 4.39 | 4.24 | 4.26 | 4.26 | -2.96% | 46,052,430 |
| Nov 18, 2025 | 4.50 | 4.52 | 4.34 | 4.39 | 4.39 | -2.66% | 49,526,920 |
| Nov 17, 2025 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | -0.44% | 62,760,860 |
| Nov 14, 2025 | 4.54 | 4.65 | 4.45 | 4.53 | 4.53 | 0.67% | 88,992,810 |
| Nov 13, 2025 | 4.25 | 4.57 | 4.22 | 4.50 | 4.50 | 5.88% | 133,568,800 |
| Nov 12, 2025 | 4.25 | 4.27 | 4.16 | 4.25 | 4.25 | -0.23% | 51,110,050 |
| Nov 11, 2025 | 4.19 | 4.40 | 4.13 | 4.26 | 4.26 | 2.16% | 97,511,700 |
| Nov 10, 2025 | 4.23 | 4.30 | 4.16 | 4.17 | 4.17 | -1.42% | 54,812,350 |
| Nov 7, 2025 | 4.15 | 4.38 | 4.12 | 4.23 | 4.23 | 1.93% | 94,505,200 |
| Nov 6, 2025 | 4.09 | 4.18 | 4.07 | 4.15 | 4.15 | 1.72% | 53,043,220 |
| Nov 5, 2025 | 4.05 | 4.09 | 3.96 | 4.08 | 4.08 | -0.49% | 68,099,420 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.08 | 4.10 | 4.10 | -2.84% | 51,876,200 |
| Nov 3, 2025 | 4.19 | 4.24 | 4.08 | 4.22 | 4.22 | 0.96% | 52,018,280 |
| Oct 31, 2025 | 4.12 | 4.22 | 4.11 | 4.18 | 4.18 | 1.46% | 65,950,820 |
| Oct 30, 2025 | 4.20 | 4.23 | 4.11 | 4.12 | 4.12 | -2.37% | 58,691,260 |
| Oct 29, 2025 | 4.25 | 4.40 | 4.10 | 4.22 | 4.22 | -0.94% | 112,603,000 |
| Oct 28, 2025 | 4.51 | 4.51 | 4.25 | 4.26 | 4.26 | -6.37% | 133,231,400 |
| Oct 27, 2025 | 4.68 | 4.71 | 4.48 | 4.55 | 4.55 | -2.36% | 90,581,010 |
| Oct 24, 2025 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | 1.53% | 69,913,630 |
| Oct 23, 2025 | 4.56 | 4.63 | 4.50 | 4.59 | 4.59 | 0.88% | 66,954,150 |
| Oct 22, 2025 | 4.35 | 4.68 | 4.35 | 4.55 | 4.55 | 3.41% | 113,654,700 |
| Oct 21, 2025 | 4.30 | 4.43 | 4.29 | 4.40 | 4.40 | 2.09% | 74,582,130 |
| Oct 20, 2025 | 4.37 | 4.39 | 4.26 | 4.31 | 4.31 | 0.47% | 63,971,650 |
| Oct 17, 2025 | 4.49 | 4.58 | 4.27 | 4.29 | 4.29 | -4.24% | 128,838,800 |
| Oct 16, 2025 | 4.76 | 4.78 | 4.34 | 4.48 | 4.48 | -6.08% | 127,450,400 |
| Oct 15, 2025 | 4.63 | 4.82 | 4.50 | 4.77 | 4.77 | 3.25% | 109,934,500 |
| Oct 14, 2025 | 4.85 | 4.97 | 4.60 | 4.62 | 4.62 | -3.35% | 123,275,300 |
| Oct 13, 2025 | 4.67 | 4.83 | 4.55 | 4.78 | 4.78 | -2.85% | 149,721,900 |
| Oct 10, 2025 | 4.72 | 5.04 | 4.64 | 4.92 | 4.92 | 4.24% | 150,065,900 |
| Oct 9, 2025 | 4.73 | 4.82 | 4.65 | 4.72 | 4.72 | 0.43% | 113,016,200 |
| Sep 30, 2025 | 4.35 | 4.77 | 4.33 | 4.70 | 4.70 | 7.55% | 147,701,800 |