Skip to main content
ZheJiang HuaSheng Technology Co.,Ltd (SHA:605180)
China flag China · Delayed Price · Currency is CNY
15.65
+0.21 (1.36%)
Apr 29, 2026, 3:00 PM CST

SHA:605180 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2415.7315.1215.6515.651.36%2,864,464
Apr 28, 202615.4915.5715.2415.4415.440.72%2,518,335
Apr 27, 202615.8615.8614.7715.3315.331.66%2,529,585
Apr 24, 202614.7815.1414.7115.0815.081.07%1,353,200
Apr 23, 202614.9515.1414.8114.9214.92-0.13%1,613,168
Apr 22, 202614.9915.0414.7914.9414.94-0.53%1,302,234
Apr 21, 202615.0015.3514.9015.0215.020.81%1,914,080
Apr 20, 202614.7814.9114.5914.9014.900.81%1,284,673
Apr 17, 202614.9014.9014.5914.7814.78-0.61%963,130
Apr 16, 202614.5514.9814.4114.8714.872.27%1,370,500
Apr 15, 202614.6514.8514.4414.5414.54-0.82%1,201,050
Apr 14, 202614.7114.8214.4114.6614.660.21%1,732,850
Apr 13, 202614.7514.8514.4414.6314.63-0.81%1,131,650
Apr 10, 202614.5714.9514.5714.7514.751.51%1,429,909
Apr 9, 202615.1215.1214.5014.5314.53-2.48%1,594,442
Apr 8, 202614.9515.0014.5414.9014.903.04%1,613,778
Apr 7, 202613.6714.5613.6714.4614.462.99%1,696,301
Apr 3, 202614.6214.6814.0114.0414.04-3.84%1,655,600
Apr 2, 202614.6714.9514.3014.6014.60-1.48%1,652,629
Apr 1, 202614.8215.0214.6714.8214.821.16%1,531,609
Mar 31, 202614.9515.1514.4414.6514.65-1.74%1,439,300
Mar 30, 202614.6114.9614.4514.9114.911.50%2,080,700
Mar 27, 202614.2014.6914.2014.6914.692.08%1,685,401
Mar 26, 202614.6414.8514.2714.3914.39-1.84%1,226,625
Mar 25, 202614.3114.8714.2714.6614.662.45%2,286,005
Mar 24, 202613.9214.3813.6214.3114.314.91%2,799,777
Mar 23, 202614.3914.3913.4013.6413.64-6.32%3,064,565
Mar 20, 202615.2115.3514.5414.5614.56-4.27%2,548,468
Mar 19, 202615.7815.8515.1015.2115.21-3.37%1,682,380
Mar 18, 202615.4215.7815.2615.7415.741.75%1,796,505
Mar 17, 202615.6915.9015.3615.4715.47-1.59%1,565,310
Mar 16, 202615.8116.0215.5615.7215.72-0.88%1,851,000
Mar 13, 202615.5716.1015.5715.8615.860.89%1,602,980
Mar 12, 202615.8416.0515.5015.7215.72-1.07%1,824,519
Mar 11, 202615.9716.1515.8415.8915.89-0.69%2,055,387
Mar 10, 202615.7016.0615.6616.0016.002.89%2,040,388
Mar 9, 202615.5215.5915.2415.5515.55-0.26%2,185,691
Mar 6, 202614.9315.6614.9215.5915.593.93%2,436,680
Mar 5, 202615.0115.2214.8815.0015.001.01%1,829,314
Mar 4, 202614.8515.0614.5914.8514.85-1.00%2,686,030
Mar 3, 202615.5115.5214.9115.0015.00-2.09%2,777,150
Mar 2, 202615.8715.9715.1415.3215.32-4.13%3,268,150
Feb 27, 202616.2016.2215.9215.9815.98-1.42%2,393,809
Feb 26, 202616.6116.6116.0616.2116.21-1.94%2,902,569
Feb 25, 202616.6816.7416.4916.5316.53-0.42%1,828,058
Feb 24, 202616.4716.6316.3616.6016.601.34%2,401,090
Feb 13, 202616.1916.6416.1916.3816.380.61%2,983,953
Feb 12, 202616.3916.6916.2316.2816.28-0.79%2,693,790
Feb 11, 202616.3016.9516.1316.4116.410.18%3,954,380
Feb 10, 202616.1316.3915.9516.3816.382.57%3,779,777
Feb 9, 202616.3416.6915.8215.9715.97-2.38%7,216,154
Feb 6, 202616.0816.5515.8016.3616.362.25%4,915,108
Feb 5, 202615.7316.1515.6116.0016.001.78%2,947,073
Feb 4, 202615.7015.8415.5915.7215.72-0.44%2,725,480
Feb 3, 202615.4615.8015.4015.7915.793.07%3,052,667
Feb 2, 202615.4415.7015.0815.3215.32-0.45%3,004,521
Jan 30, 202615.1215.5014.9015.3915.390.98%1,955,554
Jan 29, 202615.0115.4815.0115.2415.240.33%2,831,607
Jan 28, 202615.4515.5015.1315.1915.19-1.68%1,841,744
Jan 27, 202615.4615.5015.0015.4515.45-0.32%2,321,444
Jan 26, 202615.6616.0015.2915.5015.50-0.39%2,740,333
Jan 23, 202615.6915.8315.5515.5615.56-0.77%3,140,949
Jan 22, 202615.3515.9615.3115.6815.681.62%5,922,970
Jan 21, 202615.1216.0014.9915.4315.432.05%4,106,402
Jan 20, 202615.1315.2714.9615.1215.120.27%1,977,657
Jan 19, 202614.8415.1014.6615.0815.081.62%1,728,924
Jan 16, 202614.7414.9014.5814.8414.840.95%1,883,907
Jan 15, 202614.5714.8214.5214.7014.70-1,258,765
Jan 14, 202614.6614.8814.4014.7014.70-0.27%2,649,477
Jan 13, 202614.8514.9814.6514.7414.74-0.34%2,188,799
Jan 12, 202614.7514.9414.7114.7914.790.61%1,970,627
Jan 9, 202614.6614.8014.5414.7014.70-0.14%1,537,024
Jan 8, 202614.3414.7514.3414.7214.721.94%1,588,244
Jan 7, 202614.7514.8514.3314.4414.44-2.10%2,414,614
Jan 6, 202614.8115.0614.7114.7514.75-0.07%1,658,995
Jan 5, 202614.5215.0814.4914.7614.761.44%2,851,145
Dec 31, 202514.4114.6014.2214.5514.551.39%1,166,007
Dec 30, 202514.3814.5714.2614.3514.35-0.69%1,264,456
Dec 29, 202514.5814.6014.3214.4514.450.21%1,358,770
Dec 26, 202514.6014.7314.4214.4214.42-0.96%1,398,069
Dec 25, 202514.4814.6314.4014.5614.560.21%1,122,200
Dec 24, 202514.3614.5414.2314.5314.531.68%1,281,876
Dec 23, 202514.2814.4714.1014.2914.290.07%1,111,134
Dec 22, 202514.3914.5014.2114.2814.28-0.63%1,313,169
Dec 19, 202514.2914.4114.0814.3714.372.06%1,674,040
Dec 18, 202513.8114.1813.7514.0814.082.10%1,962,500
Dec 17, 202513.7013.8513.3813.7913.790.66%1,767,103
Dec 16, 202514.0014.0213.6513.7013.70-2.14%1,736,251
Dec 15, 202513.8914.1713.7214.0014.000.94%1,824,800
Dec 12, 202514.2914.4413.8713.8713.87-2.53%2,458,700
Dec 11, 202514.6714.6914.2114.2314.23-2.53%2,425,400
Dec 10, 202514.8014.9014.4114.6014.60-1.28%2,170,300
Dec 9, 202515.1115.1514.7814.7914.79-2.12%2,113,935
Dec 8, 202515.0415.2314.9615.1115.110.47%1,867,800
Dec 5, 202515.0115.0714.7615.0415.041.01%2,046,800
Dec 4, 202515.4715.4714.8514.8914.89-3.75%3,261,740
Dec 3, 202515.7415.7715.3315.4715.47-1.84%2,912,840
Dec 2, 202515.8116.0315.4415.7615.76-0.06%2,985,500
Dec 1, 202516.0016.0415.7015.7715.77-1.38%4,046,229
Nov 28, 202516.0416.1315.6215.9915.990.13%5,485,504