Zhejiang Hechuan Technology Co., Ltd. (SHA:688320)
China
· Delayed Price · Currency is CNY 33.54
+0.57 (1.73%)
Mar 6, 2026, 4:00 PM EST
SHA:688320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.01 | 34.15 | 32.50 | 33.62 | 33.62 | 0.24% | 3,964,908 |
| Mar 6, 2026 | 32.84 | 33.59 | 32.62 | 33.54 | 33.54 | 1.73% | 1,909,468 |
| Mar 5, 2026 | 32.90 | 33.58 | 32.60 | 32.97 | 32.97 | 1.95% | 2,392,734 |
| Mar 4, 2026 | 32.01 | 32.80 | 32.01 | 32.34 | 32.34 | -1.31% | 2,777,120 |
| Mar 3, 2026 | 35.16 | 35.38 | 32.68 | 32.77 | 32.77 | -6.40% | 3,685,420 |
| Mar 2, 2026 | 35.40 | 35.96 | 34.82 | 35.01 | 35.01 | -2.99% | 3,309,658 |
| Feb 27, 2026 | 36.37 | 36.77 | 36.03 | 36.09 | 36.09 | -1.85% | 2,763,649 |
| Feb 26, 2026 | 36.82 | 37.23 | 36.19 | 36.77 | 36.77 | -1.00% | 3,126,516 |
| Feb 25, 2026 | 36.08 | 37.33 | 35.81 | 37.14 | 37.14 | 2.94% | 4,445,384 |
| Feb 24, 2026 | 37.81 | 37.81 | 35.76 | 36.08 | 36.08 | -2.38% | 4,800,140 |
| Feb 13, 2026 | 36.50 | 37.08 | 36.20 | 36.96 | 36.96 | 1.32% | 3,204,738 |
| Feb 12, 2026 | 35.51 | 36.97 | 35.50 | 36.48 | 36.48 | 2.27% | 3,475,514 |
| Feb 11, 2026 | 36.46 | 36.62 | 35.52 | 35.67 | 35.67 | -1.14% | 2,259,512 |
| Feb 10, 2026 | 35.77 | 36.87 | 35.38 | 36.08 | 36.08 | 1.58% | 3,337,417 |
| Feb 9, 2026 | 35.35 | 35.96 | 35.10 | 35.52 | 35.52 | 1.66% | 2,441,143 |
| Feb 6, 2026 | 34.46 | 35.48 | 33.88 | 34.94 | 34.94 | 1.28% | 2,487,412 |
| Feb 5, 2026 | 35.50 | 35.50 | 34.34 | 34.50 | 34.50 | -2.46% | 1,857,051 |
| Feb 4, 2026 | 34.93 | 35.46 | 34.50 | 35.37 | 35.37 | 0.65% | 2,238,634 |
| Feb 3, 2026 | 33.84 | 35.17 | 33.55 | 35.14 | 35.14 | 4.74% | 3,555,757 |
| Feb 2, 2026 | 34.30 | 34.65 | 33.53 | 33.55 | 33.55 | -1.58% | 2,678,506 |
| Jan 30, 2026 | 33.88 | 34.48 | 33.16 | 34.09 | 34.09 | 0.26% | 3,022,727 |
| Jan 29, 2026 | 34.67 | 35.45 | 33.80 | 34.00 | 34.00 | -2.80% | 3,440,695 |
| Jan 28, 2026 | 36.81 | 36.88 | 34.92 | 34.98 | 34.98 | -4.66% | 4,114,292 |
| Jan 27, 2026 | 35.82 | 36.78 | 33.72 | 36.69 | 36.69 | 1.94% | 6,876,499 |
| Jan 26, 2026 | 38.48 | 39.39 | 35.86 | 35.99 | 35.99 | -5.83% | 6,616,862 |
| Jan 23, 2026 | 37.70 | 38.50 | 37.40 | 38.22 | 38.22 | 2.33% | 4,846,196 |
| Jan 22, 2026 | 37.67 | 38.50 | 37.04 | 37.35 | 37.35 | -0.88% | 3,442,321 |
| Jan 21, 2026 | 37.40 | 37.98 | 36.83 | 37.68 | 37.68 | -0.05% | 3,667,251 |
| Jan 20, 2026 | 38.09 | 38.62 | 37.00 | 37.70 | 37.70 | -0.05% | 4,965,121 |
| Jan 19, 2026 | 37.80 | 38.25 | 36.81 | 37.72 | 37.72 | 0.64% | 5,458,592 |
| Jan 16, 2026 | 36.32 | 37.89 | 35.80 | 37.48 | 37.48 | 4.31% | 6,774,858 |
| Jan 15, 2026 | 36.23 | 36.58 | 35.32 | 35.93 | 35.93 | -1.78% | 3,758,607 |
| Jan 14, 2026 | 36.88 | 37.69 | 35.95 | 36.58 | 36.58 | -0.25% | 6,603,260 |
| Jan 13, 2026 | 38.05 | 38.69 | 36.60 | 36.67 | 36.67 | -3.70% | 6,422,551 |
| Jan 12, 2026 | 37.45 | 38.26 | 36.88 | 38.08 | 38.08 | 3.17% | 6,486,156 |
| Jan 9, 2026 | 36.55 | 37.68 | 36.30 | 36.91 | 36.91 | 0.90% | 5,455,676 |
| Jan 8, 2026 | 36.18 | 36.66 | 36.08 | 36.58 | 36.58 | 1.33% | 4,176,594 |
| Jan 7, 2026 | 36.36 | 36.78 | 35.92 | 36.10 | 36.10 | -1.42% | 4,280,547 |
| Jan 6, 2026 | 37.04 | 37.36 | 36.24 | 36.62 | 36.62 | 0.03% | 5,081,037 |
| Jan 5, 2026 | 37.02 | 37.17 | 36.18 | 36.61 | 36.61 | -1.90% | 5,976,898 |
| Dec 31, 2025 | 37.70 | 37.80 | 36.68 | 37.32 | 37.32 | -0.96% | 7,579,560 |
| Dec 30, 2025 | 36.16 | 38.60 | 35.51 | 37.68 | 37.68 | 4.20% | 10,445,300 |
| Dec 29, 2025 | 35.28 | 36.98 | 34.65 | 36.16 | 36.16 | 4.36% | 7,560,541 |
| Dec 26, 2025 | 34.48 | 35.78 | 34.40 | 34.65 | 34.65 | -0.94% | 5,969,129 |
| Dec 25, 2025 | 32.55 | 35.14 | 32.41 | 34.98 | 34.98 | 7.86% | 7,143,687 |
| Dec 24, 2025 | 31.67 | 32.55 | 31.67 | 32.43 | 32.43 | 1.89% | 2,112,262 |
| Dec 23, 2025 | 32.60 | 32.80 | 31.71 | 31.83 | 31.83 | -2.21% | 2,605,873 |
| Dec 22, 2025 | 31.58 | 32.85 | 31.58 | 32.55 | 32.55 | 2.68% | 3,010,298 |
| Dec 19, 2025 | 31.77 | 32.37 | 31.65 | 31.70 | 31.70 | -0.22% | 1,885,570 |
| Dec 18, 2025 | 31.51 | 32.60 | 31.51 | 31.77 | 31.77 | -0.69% | 2,130,177 |
| Dec 17, 2025 | 31.61 | 32.00 | 30.75 | 31.99 | 31.99 | 0.95% | 3,193,946 |
| Dec 16, 2025 | 32.13 | 32.56 | 31.40 | 31.69 | 31.69 | -2.88% | 2,693,499 |
| Dec 15, 2025 | 33.33 | 33.35 | 32.44 | 32.63 | 32.63 | -2.07% | 2,797,469 |
| Dec 12, 2025 | 33.67 | 33.70 | 32.88 | 33.32 | 33.32 | -0.98% | 3,290,302 |
| Dec 11, 2025 | 35.00 | 35.00 | 33.65 | 33.65 | 33.65 | -3.61% | 3,343,304 |
| Dec 10, 2025 | 34.64 | 35.42 | 34.50 | 34.91 | 34.91 | 0.72% | 3,751,629 |
| Dec 9, 2025 | 35.04 | 35.95 | 34.66 | 34.66 | 34.66 | -2.15% | 4,089,008 |
| Dec 8, 2025 | 35.68 | 36.00 | 34.82 | 35.42 | 35.42 | -0.76% | 5,128,841 |
| Dec 5, 2025 | 32.90 | 35.90 | 32.71 | 35.69 | 35.69 | 7.37% | 8,066,418 |
| Dec 4, 2025 | 32.78 | 33.66 | 32.11 | 33.24 | 33.24 | 3.52% | 5,159,237 |
| Dec 3, 2025 | 33.40 | 33.59 | 31.96 | 32.11 | 32.11 | -3.31% | 2,847,895 |
| Dec 2, 2025 | 34.21 | 34.21 | 33.06 | 33.21 | 33.21 | -2.18% | 2,255,762 |
| Dec 1, 2025 | 32.89 | 34.06 | 32.89 | 33.95 | 33.95 | 1.16% | 2,298,489 |
| Nov 28, 2025 | 33.84 | 33.88 | 33.10 | 33.56 | 33.56 | -0.27% | 2,442,747 |
| Nov 27, 2025 | 33.76 | 34.14 | 33.46 | 33.65 | 33.65 | 0.18% | 1,577,591 |
| Nov 26, 2025 | 33.72 | 34.16 | 33.45 | 33.59 | 33.59 | -0.36% | 1,820,160 |
| Nov 25, 2025 | 34.50 | 34.50 | 33.62 | 33.71 | 33.71 | 0.33% | 2,244,613 |
| Nov 24, 2025 | 33.39 | 33.82 | 32.51 | 33.60 | 33.60 | 2.03% | 2,832,536 |
| Nov 21, 2025 | 33.43 | 33.99 | 32.30 | 32.93 | 32.93 | -2.14% | 4,254,706 |
| Nov 20, 2025 | 34.90 | 35.35 | 33.42 | 33.65 | 33.65 | -3.11% | 4,323,796 |
| Nov 19, 2025 | 35.00 | 36.55 | 34.72 | 34.73 | 34.73 | -5.83% | 4,469,074 |
| Nov 18, 2025 | 36.77 | 37.70 | 36.53 | 36.88 | 36.88 | -0.24% | 2,145,629 |
| Nov 17, 2025 | 36.40 | 37.24 | 36.11 | 36.97 | 36.97 | 1.57% | 2,083,070 |
| Nov 14, 2025 | 36.13 | 37.27 | 36.05 | 36.40 | 36.40 | -0.71% | 2,195,490 |
| Nov 13, 2025 | 36.62 | 36.86 | 36.11 | 36.66 | 36.66 | 0.58% | 2,030,413 |
| Nov 12, 2025 | 37.40 | 37.40 | 36.16 | 36.45 | 36.45 | -2.02% | 2,531,744 |
| Nov 11, 2025 | 37.73 | 38.15 | 37.00 | 37.20 | 37.20 | -1.01% | 2,997,587 |
| Nov 10, 2025 | 39.00 | 39.17 | 37.38 | 37.58 | 37.58 | -3.37% | 4,077,564 |
| Nov 7, 2025 | 39.00 | 39.93 | 38.38 | 38.89 | 38.89 | -0.41% | 3,112,229 |
| Nov 6, 2025 | 38.31 | 39.65 | 37.98 | 39.05 | 39.05 | 2.68% | 3,719,745 |
| Nov 5, 2025 | 38.30 | 39.08 | 37.80 | 38.03 | 38.03 | -1.86% | 3,362,035 |
| Nov 4, 2025 | 40.95 | 40.98 | 38.45 | 38.75 | 38.75 | -3.99% | 3,751,771 |
| Nov 3, 2025 | 41.00 | 41.48 | 39.80 | 40.36 | 40.36 | - | 3,357,767 |
| Oct 31, 2025 | 38.70 | 40.93 | 38.66 | 40.36 | 40.36 | 3.86% | 5,224,779 |
| Oct 30, 2025 | 38.00 | 40.00 | 37.77 | 38.86 | 38.86 | -2.14% | 6,216,253 |
| Oct 29, 2025 | 40.00 | 40.32 | 39.19 | 39.71 | 39.71 | -0.72% | 4,126,061 |
| Oct 28, 2025 | 40.55 | 41.04 | 39.76 | 40.00 | 40.00 | -1.94% | 4,851,434 |
| Oct 27, 2025 | 41.86 | 42.19 | 40.60 | 40.79 | 40.79 | -2.06% | 4,443,602 |
| Oct 24, 2025 | 41.30 | 41.80 | 40.98 | 41.65 | 41.65 | 1.78% | 3,018,909 |
| Oct 23, 2025 | 40.61 | 40.94 | 40.10 | 40.92 | 40.92 | 0.64% | 1,980,919 |
| Oct 22, 2025 | 41.00 | 41.55 | 40.40 | 40.66 | 40.66 | -0.95% | 2,516,727 |
| Oct 21, 2025 | 41.18 | 41.23 | 40.30 | 41.05 | 41.05 | 1.71% | 2,583,999 |
| Oct 20, 2025 | 40.60 | 41.13 | 40.03 | 40.36 | 40.36 | 1.41% | 3,271,477 |
| Oct 17, 2025 | 40.55 | 41.60 | 39.79 | 39.80 | 39.80 | -2.93% | 3,510,978 |
| Oct 16, 2025 | 42.89 | 42.89 | 40.84 | 41.00 | 41.00 | -4.12% | 4,797,700 |
| Oct 15, 2025 | 42.43 | 42.86 | 41.60 | 42.76 | 42.76 | 2.30% | 3,526,341 |
| Oct 14, 2025 | 45.26 | 45.30 | 41.70 | 41.80 | 41.80 | -6.42% | 5,944,094 |
| Oct 13, 2025 | 43.61 | 44.86 | 42.27 | 44.67 | 44.67 | -1.46% | 5,108,419 |
| Oct 10, 2025 | 47.83 | 48.16 | 45.05 | 45.33 | 45.33 | -5.35% | 7,204,155 |
| Oct 9, 2025 | 47.00 | 48.56 | 46.10 | 47.89 | 47.89 | 1.92% | 4,877,385 |