Zhejiang Hengtong Holding Co.,Ltd. (SHA:600226)
China
· Delayed Price · Currency is CNY 5.25
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
Zhejiang Hengtong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.23 | 5.29 | 5.15 | 5.28 | - | 0.57% | 17,787,400 |
| Apr 28, 2026 | 5.36 | 5.42 | 5.22 | 5.25 | 5.25 | -2.96% | 58,948,150 |
| Apr 27, 2026 | 5.21 | 5.45 | 5.13 | 5.41 | 5.41 | 3.84% | 77,778,780 |
| Apr 24, 2026 | 5.15 | 5.25 | 5.10 | 5.21 | 5.21 | 0.97% | 54,076,900 |
| Apr 23, 2026 | 5.30 | 5.35 | 5.14 | 5.16 | 5.16 | -3.19% | 60,348,030 |
| Apr 22, 2026 | 5.29 | 5.40 | 5.22 | 5.33 | 5.33 | 0.76% | 57,150,180 |
| Apr 21, 2026 | 5.30 | 5.35 | 5.13 | 5.29 | 5.29 | -1.49% | 56,296,900 |
| Apr 20, 2026 | 5.40 | 5.47 | 5.35 | 5.37 | 5.37 | -0.56% | 56,541,890 |
| Apr 17, 2026 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | -0.18% | 45,200,180 |
| Apr 16, 2026 | 5.31 | 5.42 | 5.24 | 5.41 | 5.41 | 1.69% | 56,921,260 |
| Apr 15, 2026 | 5.31 | 5.43 | 5.29 | 5.32 | 5.32 | 0.19% | 59,085,470 |
| Apr 14, 2026 | 5.28 | 5.32 | 5.23 | 5.31 | 5.31 | 0.95% | 49,495,700 |
| Apr 13, 2026 | 5.10 | 5.28 | 5.08 | 5.26 | 5.26 | 1.74% | 54,712,830 |
| Apr 10, 2026 | 5.20 | 5.28 | 5.13 | 5.17 | 5.17 | -0.19% | 55,082,900 |
| Apr 9, 2026 | 4.90 | 5.27 | 4.86 | 5.18 | 5.18 | 5.07% | 104,704,500 |
| Apr 8, 2026 | 4.83 | 4.94 | 4.81 | 4.93 | 4.93 | 3.35% | 50,773,540 |
| Apr 7, 2026 | 4.67 | 4.90 | 4.66 | 4.77 | 4.77 | 2.36% | 50,612,700 |
| Apr 3, 2026 | 4.67 | 4.74 | 4.64 | 4.66 | 4.66 | 0.22% | 33,406,710 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.60 | 4.65 | 4.65 | -2.52% | 36,347,030 |
| Apr 1, 2026 | 4.71 | 4.79 | 4.68 | 4.77 | 4.77 | 2.80% | 41,514,990 |
| Mar 31, 2026 | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | -2.52% | 45,604,080 |
| Mar 30, 2026 | 4.72 | 4.80 | 4.65 | 4.76 | 4.76 | -1.04% | 46,099,660 |
| Mar 27, 2026 | 4.67 | 4.85 | 4.61 | 4.81 | 4.81 | 1.05% | 46,759,944 |
| Mar 26, 2026 | 5.06 | 5.08 | 4.75 | 4.76 | 4.76 | -2.06% | 82,759,560 |
| Mar 25, 2026 | 4.72 | 4.92 | 4.71 | 4.86 | 4.86 | 3.18% | 54,207,410 |
| Mar 24, 2026 | 4.66 | 4.72 | 4.46 | 4.71 | 4.71 | 4.67% | 68,251,759 |
| Mar 23, 2026 | 4.66 | 4.73 | 4.44 | 4.50 | 4.50 | -5.66% | 86,393,820 |
| Mar 20, 2026 | 5.01 | 5.06 | 4.77 | 4.77 | 4.77 | -4.22% | 64,900,169 |
| Mar 19, 2026 | 5.13 | 5.14 | 4.95 | 4.98 | 4.98 | -4.23% | 59,124,653 |
| Mar 18, 2026 | 5.15 | 5.21 | 5.08 | 5.20 | 5.20 | 1.76% | 51,274,760 |
| Mar 17, 2026 | 5.38 | 5.45 | 5.09 | 5.11 | 5.11 | -5.72% | 103,067,200 |
| Mar 16, 2026 | 5.93 | 5.93 | 5.42 | 5.42 | 5.42 | -9.97% | 198,929,300 |
| Mar 13, 2026 | 5.48 | 6.02 | 5.40 | 6.02 | 6.02 | 10.05% | 181,369,900 |
| Mar 12, 2026 | 5.59 | 5.64 | 5.41 | 5.47 | 5.47 | -1.97% | 51,729,980 |
| Mar 11, 2026 | 5.68 | 5.73 | 5.55 | 5.58 | 5.58 | -1.76% | 53,893,260 |
| Mar 10, 2026 | 5.77 | 5.82 | 5.65 | 5.68 | 5.68 | -0.53% | 55,059,160 |
| Mar 9, 2026 | 5.65 | 5.73 | 5.52 | 5.71 | 5.71 | -0.70% | 67,440,490 |
| 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 |