Skip to main content
Zhejiang Guanghua Technology Co.,Ltd. (SHE:001333)
China flag China · Delayed Price · Currency is CNY
23.84
-0.04 (-0.17%)
Apr 30, 2026, 3:04 PM CST

SHE:001333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.2724.2723.7223.84--0.17%1,374,300
Apr 29, 202623.8324.0423.7023.8823.880.34%1,599,300
Apr 28, 202624.1324.2623.7523.8023.80-1.29%1,371,298
Apr 27, 202624.2024.4024.0324.1124.11-0.70%1,888,200
Apr 24, 202624.2724.3623.7224.2824.280.12%3,369,696
Apr 23, 202624.8224.8224.0524.2524.25-2.34%2,971,395
Apr 22, 202624.8225.0324.6524.8324.83-0.12%3,032,100
Apr 21, 202624.9525.0324.7124.8624.86-0.48%2,605,496
Apr 20, 202624.8525.0424.6624.9824.980.48%3,387,100
Apr 17, 202624.7524.9024.6124.8624.860.36%2,027,500
Apr 16, 202624.8425.0424.5824.7724.77-0.32%3,429,600
Apr 15, 202625.0025.1024.7424.8524.85-0.60%1,315,600
Apr 14, 202624.9525.0824.6725.0025.000.40%2,420,300
Apr 13, 202624.7224.9624.5224.9024.90-0.24%2,131,300
Apr 10, 202624.8525.1224.5824.9624.960.44%3,635,700
Apr 9, 202625.3625.3624.5524.8524.85-2.17%3,490,720
Apr 8, 202624.9325.4324.7925.4025.402.63%4,341,000
Apr 7, 202624.6124.8724.3024.7524.750.12%2,981,300
Apr 3, 202624.8925.0024.2524.7224.72-0.72%2,281,000
Apr 2, 202625.3025.4824.4024.9024.90-2.24%4,091,300
Apr 1, 202624.6025.5524.5325.4725.474.73%4,528,540
Mar 31, 202624.7124.9024.2724.3224.32-1.58%2,787,800
Mar 30, 202624.5224.7624.3024.7124.71-0.04%2,557,100
Mar 27, 202624.2424.8724.0624.7224.721.02%1,660,700
Mar 26, 202625.0125.0124.1624.4724.47-1.65%1,814,700
Mar 25, 202624.6025.1324.6024.8824.881.68%2,557,698
Mar 24, 202624.7524.7524.0824.4724.471.66%2,177,300
Mar 23, 202626.0326.1923.8124.0724.07-8.65%2,694,100
Mar 20, 202626.6126.8726.1126.3526.35-0.19%3,477,840
Mar 19, 202625.6026.5525.5026.4026.403.00%3,012,824
Mar 18, 202625.3425.7824.9525.6325.632.36%1,348,126
Mar 17, 202625.9926.2725.0425.0425.04-3.80%1,898,300
Mar 16, 202627.0627.2525.4826.0326.03-4.30%3,767,355
Mar 13, 202626.8427.4026.5027.2027.202.26%3,115,900
Mar 12, 202627.1527.6426.4826.6026.60-2.03%1,814,096
Mar 11, 202627.0527.5826.9027.1527.150.78%1,976,400
Mar 10, 202626.3927.0026.1326.9426.942.75%1,512,927
Mar 9, 202626.4826.4925.7226.2226.22-1.32%2,026,500
Mar 6, 202625.9626.7225.9226.5726.572.23%1,655,100
Mar 5, 202626.4626.5025.8225.9925.990.08%1,524,200
Mar 4, 202625.9026.3625.8025.9725.97-0.15%2,064,200
Mar 3, 202627.0327.2025.9326.0126.01-3.77%2,136,600
Mar 2, 202627.1227.2226.2327.0327.03-1.31%2,945,947
Feb 27, 202626.5527.4526.3427.3927.393.09%2,771,398
Feb 26, 202626.4826.7326.1426.5726.570.34%1,421,500
Feb 25, 202625.7126.6625.4826.4826.482.95%2,200,177
Feb 24, 202625.3825.9625.3325.7225.721.86%1,775,300
Feb 13, 202624.9725.4324.7025.2525.251.41%1,733,415
Feb 12, 202625.1625.2224.7824.9024.90-1.03%1,301,399
Feb 11, 202625.4625.6725.0825.1625.16-1.14%1,509,200
Feb 10, 202625.7225.8825.3525.4525.45-0.86%2,143,300
Feb 9, 202625.9626.1925.3025.6725.67-0.08%3,679,653
Feb 6, 202626.0526.3625.5025.6925.69-1.38%4,629,650
Feb 5, 202627.0927.4425.9326.0526.05-4.54%3,503,360
Feb 4, 202627.5727.6926.6127.2927.29-1.30%2,415,038
Feb 3, 202627.1627.7526.6727.6527.652.79%2,247,059
Feb 2, 202626.4627.6526.2926.9026.901.43%3,351,976
Jan 30, 202625.8426.6925.8426.5226.522.28%2,308,500
Jan 29, 202626.4926.5425.8525.9325.93-1.82%2,886,300
Jan 28, 202626.6526.9826.1226.4126.41-0.94%2,774,566
Jan 27, 202626.0226.6925.5126.6626.661.56%4,295,270
Jan 26, 202625.5726.2825.2426.2526.253.51%4,824,269
Jan 23, 202625.2525.9825.2325.3625.36-0.16%4,330,671
Jan 22, 202625.3025.7025.0125.4025.400.40%3,520,253
Jan 21, 202623.7025.8123.6225.3025.305.95%9,268,912
Jan 20, 202624.0224.2823.5423.8823.88-0.38%3,222,842
Jan 19, 202623.1024.0923.0623.9723.973.10%4,126,826
Jan 16, 202623.2523.3522.7023.2523.25-0.04%3,717,439
Jan 15, 202622.7023.5822.5123.2623.261.79%5,715,805
Jan 14, 202622.3522.8522.3122.8522.851.96%5,340,167
Jan 13, 202622.5322.6522.2922.4122.41-0.62%3,943,296
Jan 12, 202622.3722.5822.2222.5522.551.08%3,850,640
Jan 9, 202622.3722.4922.1322.3122.31-0.18%3,903,035
Jan 8, 202622.2422.4322.1322.3522.350.59%4,027,909
Jan 7, 202622.6022.7922.1022.2222.22-2.50%6,089,424
Jan 6, 202623.6524.0022.6022.7922.79-3.64%9,432,351
Jan 5, 202621.4523.6521.4523.6523.6510.00%4,751,328
Dec 31, 202521.5821.5821.2121.5021.500.80%1,209,900
Dec 30, 202521.8921.9821.2821.3321.33-2.51%2,366,000
Dec 29, 202522.1922.1921.6121.8821.88-0.64%1,442,000
Dec 26, 202522.4922.4921.9522.0222.02-1.70%1,051,500
Dec 25, 202522.2222.4522.1022.4022.400.86%896,200
Dec 24, 202521.8922.3021.8022.2122.211.46%1,188,561
Dec 23, 202522.1922.2821.8021.8921.89-0.86%1,038,000
Dec 22, 202521.9822.4021.9122.0822.080.87%1,054,298
Dec 19, 202521.7121.9021.5121.8921.891.81%828,100
Dec 18, 202521.2721.7521.0421.5021.501.18%1,115,000
Dec 17, 202521.3221.4520.9221.2521.25-0.23%1,567,303
Dec 16, 202521.7521.8521.2621.3021.30-2.20%1,056,483
Dec 15, 202521.6022.1021.6021.7821.780.14%810,396
Dec 12, 202522.0322.3221.6821.7521.75-0.96%1,351,600
Dec 11, 202522.3422.4721.9521.9621.96-1.70%970,100
Dec 10, 202522.8322.8322.3022.3422.34-1.80%674,098
Dec 9, 202523.0623.1422.7522.7522.75-1.30%806,200
Dec 8, 202522.9923.2022.7323.0523.050.74%1,093,200
Dec 5, 202522.1023.0122.1022.8822.882.14%1,136,130
Dec 4, 202522.6822.8422.3622.4022.40-1.67%1,031,485
Dec 3, 202522.9123.1422.6822.7822.78-0.61%1,144,892
Dec 2, 202523.2023.2822.8122.9222.92-0.65%1,006,953
Dec 1, 202523.2523.5123.0323.0723.07-1.07%1,041,250