Skip to main content
Zhejiang Huangma Technology Co.,Ltd (SHA:603181)
China flag China · Delayed Price · Currency is CNY
17.11
-0.15 (-0.87%)
Mar 9, 2026, 3:00 PM CST

SHA:603181 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0417.3916.6017.1117.11-0.87%9,317,606
Mar 6, 202616.6317.4516.5117.2617.263.98%11,249,080
Mar 5, 202616.8516.9716.5116.6016.60-0.12%6,907,156
Mar 4, 202616.5617.0216.4616.6216.62-0.42%6,242,044
Mar 3, 202617.5617.5616.6016.6916.69-4.95%13,853,420
Mar 2, 202617.3017.6616.9817.5617.56-0.17%12,667,213
Feb 27, 202617.6917.7517.4417.5917.59-0.96%8,204,310
Feb 26, 202617.5017.9017.3717.7617.760.97%11,117,250
Feb 25, 202616.7817.8516.7817.5917.594.39%20,708,880
Feb 24, 202616.6616.9516.2816.8516.851.14%11,997,403
Feb 13, 202616.7416.9616.5616.6616.66-1.65%9,491,722
Feb 12, 202616.3217.4016.1716.9416.943.42%20,407,105
Feb 11, 202616.1816.5216.1416.3816.380.74%8,050,271
Feb 10, 202616.2716.4416.1216.2616.260.18%7,422,678
Feb 9, 202616.3616.4416.1016.2316.230.68%7,197,039
Feb 6, 202615.9116.4515.7316.1216.120.75%8,926,153
Feb 5, 202616.5816.9515.9616.0016.00-2.08%11,326,430
Feb 4, 202616.0616.6016.0416.3416.341.05%8,943,802
Feb 3, 202616.1916.3416.0216.1716.170.81%7,422,904
Feb 2, 202616.6116.9016.0216.0416.04-4.01%11,949,130
Jan 30, 202616.1816.7916.0316.7116.712.01%11,647,870
Jan 29, 202616.5316.9916.3816.3816.38-0.12%15,393,910
Jan 28, 202616.2816.6516.2116.4016.400.61%8,739,714
Jan 27, 202616.2016.3315.7616.3016.300.25%11,248,670
Jan 26, 202616.9917.4716.1616.2616.26-3.33%15,533,199
Jan 23, 202616.5516.8516.5416.8216.821.33%9,446,478
Jan 22, 202616.6116.7016.4316.6016.60-0.66%8,755,269
Jan 21, 202616.3116.8716.1616.7116.711.40%13,898,080
Jan 20, 202616.1016.4816.0616.4816.482.11%15,127,390
Jan 19, 202615.8816.1715.8016.1416.141.64%10,533,940
Jan 16, 202616.1616.1715.8315.8815.88-1.91%11,837,120
Jan 15, 202615.4916.2115.3716.1916.193.92%21,374,890
Jan 14, 202615.2515.6915.1915.5815.582.16%17,296,320
Jan 13, 202615.6815.6815.2315.2515.25-2.68%12,459,950
Jan 12, 202615.5515.6915.2715.6715.670.38%18,638,516
Jan 9, 202615.4016.0915.3215.6115.613.24%26,626,797
Jan 8, 202614.7215.4014.7215.1215.123.14%19,917,840
Jan 7, 202614.9514.9614.6214.6614.66-1.08%10,557,650
Jan 6, 202614.5514.9414.5314.8214.822.00%15,167,370
Jan 5, 202614.3114.5914.2914.5314.531.68%10,399,580
Dec 31, 202514.5914.5914.2214.2914.29-1.72%8,851,233
Dec 30, 202514.3814.5514.2614.5414.540.48%7,117,035
Dec 29, 202514.5414.6514.3214.4714.47-0.48%9,534,591
Dec 26, 202514.5914.6314.4114.5414.540.21%9,885,179
Dec 25, 202514.3614.6114.3514.5114.510.69%8,524,104
Dec 24, 202514.3114.4614.2014.4114.410.91%5,293,479
Dec 23, 202514.4014.4114.2214.2814.28-0.70%4,819,392
Dec 22, 202514.4014.4914.3014.3814.38-7,043,600
Dec 19, 202514.1714.4114.0914.3814.381.99%8,374,405
Dec 18, 202514.0814.5014.0614.1014.10-0.63%7,220,011
Dec 17, 202514.0714.2513.8414.1914.190.92%6,607,125
Dec 16, 202514.2514.2513.9214.0614.06-1.19%6,315,325
Dec 15, 202514.1014.3714.0614.2314.230.49%5,020,920
Dec 12, 202514.0514.2714.0314.1614.160.57%5,505,372
Dec 11, 202514.4914.5714.0714.0814.08-1.95%7,452,965
Dec 10, 202514.1414.3914.1414.3614.361.27%6,177,791
Dec 9, 202514.4614.4614.1614.1814.18-1.94%6,787,876
Dec 8, 202514.3314.5514.3314.4614.461.05%8,937,007
Dec 5, 202514.2814.3514.0814.3114.310.49%4,872,519
Dec 4, 202514.1814.3214.0314.2414.24-0.07%6,305,316
Dec 3, 202514.4214.5214.1814.2514.25-1.59%9,799,104
Dec 2, 202514.6714.6714.4014.4814.48-1.30%7,094,500
Dec 1, 202514.7914.8014.5714.6714.67-0.20%7,430,198
Nov 28, 202514.5014.7814.4114.7014.701.45%7,282,138
Nov 27, 202514.3914.6714.3514.4914.490.62%6,851,382
Nov 26, 202514.4014.6714.3814.4014.40-0.35%8,377,131
Nov 25, 202514.4114.7014.3214.4514.450.42%9,315,375
Nov 24, 202514.3314.5814.2514.3914.390.35%15,008,420
Nov 21, 202515.1515.2814.2714.3414.34-9.53%39,763,970
Nov 20, 202516.5217.0315.8215.8515.852.39%40,975,860
Nov 19, 202515.6015.7615.3515.4815.48-1.21%7,305,484
Nov 18, 202516.1016.1615.5815.6715.67-3.09%9,447,246
Nov 17, 202516.1416.1915.8916.1716.170.12%8,625,794
Nov 14, 202516.3816.6716.1416.1516.15-1.70%9,219,694
Nov 13, 202516.2416.5516.1616.4316.431.17%8,893,255
Nov 12, 202517.1217.1216.1916.2416.24-5.03%15,116,480
Nov 11, 202516.8517.1516.5717.1017.101.79%14,152,590
Nov 10, 202516.8016.9516.4816.8016.80-0.59%13,921,770
Nov 7, 202517.0617.4416.9016.9016.90-1.52%14,249,290
Nov 6, 202518.2018.2517.1517.1617.16-6.64%26,886,750
Nov 5, 202518.6018.6018.1518.3818.38-1.61%22,265,090
Nov 4, 202517.7218.8817.5818.6818.684.24%32,153,860
Nov 3, 202518.3018.4117.6117.9217.92-1.65%25,670,370
Oct 31, 202517.1918.5317.1518.2218.226.43%31,189,400
Oct 30, 202517.2017.4916.9117.1217.12-0.29%14,033,120
Oct 29, 202516.8317.7316.8317.1717.171.48%17,481,430
Oct 28, 202517.0017.3216.8316.9216.92-1.40%8,805,927
Oct 27, 202517.1017.5016.9717.1617.160.59%11,070,820
Oct 24, 202517.0017.2716.8517.0617.06-0.47%12,390,570
Oct 23, 202516.9817.1616.2417.1417.141.06%17,482,490
Oct 22, 202517.3117.4216.9516.9616.96-3.03%11,575,580
Oct 21, 202517.0817.5516.9017.4917.492.58%16,571,420
Oct 20, 202517.9418.1016.8617.0517.05-2.18%20,627,230
Oct 17, 202518.5018.5417.3917.4317.43-6.29%24,811,560
Oct 16, 202519.5219.5818.5518.6018.60-4.71%26,551,190
Oct 15, 202519.4919.7519.1919.5219.52-0.10%16,898,860
Oct 14, 202520.4120.7019.4419.5419.54-2.74%25,043,730
Oct 13, 202519.1820.3019.1820.0920.091.26%24,730,120
Oct 10, 202520.0020.8819.6919.8419.84-3.36%34,676,870
Oct 9, 202518.6320.7618.4520.5320.538.80%43,746,510