Zhe Jiang Hai Liang Co., Ltd (SHE:002203)
China
· Delayed Price · Currency is CNY 11.83
+0.06 (0.51%)
At close: Dec 5, 2025
Zhe Jiang Hai Liang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.79 | 11.89 | 11.71 | 11.83 | 11.83 | 0.51% | 16,261,990 |
| Dec 4, 2025 | 11.94 | 12.01 | 11.73 | 11.77 | 11.77 | -0.34% | 15,939,370 |
| Dec 3, 2025 | 12.00 | 12.12 | 11.75 | 11.81 | 11.81 | -1.50% | 18,198,620 |
| Dec 2, 2025 | 12.22 | 12.29 | 11.88 | 11.99 | 11.99 | -2.60% | 30,775,691 |
| Dec 1, 2025 | 12.64 | 12.64 | 12.26 | 12.31 | 12.31 | -1.20% | 26,027,180 |
| Nov 28, 2025 | 12.49 | 12.65 | 12.31 | 12.46 | 12.46 | -0.56% | 25,001,650 |
| Nov 27, 2025 | 12.48 | 12.70 | 12.44 | 12.53 | 12.53 | 0.48% | 22,603,680 |
| Nov 26, 2025 | 12.48 | 12.75 | 12.30 | 12.47 | 12.47 | 0.24% | 40,389,070 |
| Nov 25, 2025 | 12.39 | 12.58 | 12.16 | 12.44 | 12.44 | 3.32% | 43,964,970 |
| Nov 24, 2025 | 11.55 | 12.12 | 11.50 | 12.04 | 12.04 | 3.88% | 52,084,020 |
| Nov 21, 2025 | 11.38 | 12.15 | 11.35 | 11.59 | 11.59 | 0.70% | 56,289,530 |
| Nov 20, 2025 | 11.34 | 11.73 | 11.26 | 11.51 | 11.51 | 1.59% | 41,319,625 |
| Nov 19, 2025 | 11.45 | 11.55 | 11.16 | 11.33 | 11.33 | -0.96% | 34,926,250 |
| Nov 18, 2025 | 11.45 | 11.49 | 11.22 | 11.44 | 11.44 | 0.09% | 28,813,120 |
| Nov 17, 2025 | 11.60 | 11.82 | 11.36 | 11.43 | 11.43 | -1.21% | 37,117,090 |
| Nov 14, 2025 | 11.28 | 11.93 | 11.21 | 11.57 | 11.57 | 1.67% | 38,825,690 |
| Nov 13, 2025 | 11.20 | 11.53 | 11.20 | 11.38 | 11.38 | 1.79% | 35,504,400 |
| Nov 12, 2025 | 10.83 | 11.46 | 10.73 | 11.18 | 11.18 | 3.42% | 48,047,640 |
| Nov 11, 2025 | 10.89 | 10.95 | 10.74 | 10.81 | 10.81 | -0.64% | 18,751,300 |
| Nov 10, 2025 | 10.99 | 11.07 | 10.80 | 10.88 | 10.88 | -0.64% | 26,222,610 |
| Nov 7, 2025 | 10.90 | 11.05 | 10.78 | 10.95 | 10.95 | 0.27% | 25,149,650 |
| Nov 6, 2025 | 10.80 | 10.95 | 10.80 | 10.92 | 10.92 | 0.83% | 20,457,350 |
| Nov 5, 2025 | 10.70 | 10.86 | 10.63 | 10.83 | 10.83 | 0.46% | 23,356,480 |
| Nov 4, 2025 | 10.90 | 10.98 | 10.72 | 10.78 | 10.78 | -1.55% | 33,094,590 |
| Nov 3, 2025 | 11.46 | 11.55 | 10.69 | 10.95 | 10.95 | -4.87% | 65,703,960 |
| Oct 31, 2025 | 11.59 | 11.74 | 11.29 | 11.51 | 11.51 | -4.00% | 47,599,400 |
| Oct 30, 2025 | 11.95 | 12.13 | 11.81 | 11.99 | 11.99 | -0.33% | 27,520,920 |
| Oct 29, 2025 | 11.84 | 12.07 | 11.80 | 12.03 | 12.03 | 1.18% | 18,943,000 |
| Oct 28, 2025 | 11.93 | 12.09 | 11.83 | 11.89 | 11.79 | -1.25% | 19,633,630 |
| Oct 27, 2025 | 12.25 | 12.30 | 12.00 | 12.04 | 11.94 | -0.50% | 27,194,840 |
| Oct 24, 2025 | 12.14 | 12.26 | 11.97 | 12.10 | 12.00 | 0.50% | 18,775,740 |
| Oct 23, 2025 | 12.22 | 12.23 | 11.83 | 12.04 | 11.94 | -1.71% | 25,031,720 |
| Oct 22, 2025 | 12.07 | 12.38 | 11.93 | 12.25 | 12.15 | 0.82% | 17,610,890 |
| Oct 21, 2025 | 12.08 | 12.36 | 12.00 | 12.15 | 12.05 | 0.83% | 23,544,830 |
| Oct 20, 2025 | 12.23 | 12.35 | 11.94 | 12.05 | 11.95 | -1.07% | 25,356,930 |
| Oct 17, 2025 | 12.48 | 12.69 | 12.13 | 12.18 | 12.08 | -2.40% | 33,874,890 |
| Oct 16, 2025 | 12.91 | 12.93 | 12.35 | 12.48 | 12.38 | -3.48% | 40,659,980 |
| Oct 15, 2025 | 13.08 | 13.33 | 12.86 | 12.93 | 12.82 | -2.19% | 40,645,640 |
| Oct 14, 2025 | 13.38 | 13.64 | 12.96 | 13.22 | 13.11 | 0.69% | 48,068,510 |
| Oct 13, 2025 | 12.98 | 13.20 | 12.80 | 13.13 | 13.02 | -2.52% | 42,997,760 |
| Oct 10, 2025 | 13.30 | 13.62 | 13.10 | 13.47 | 13.36 | 1.28% | 40,118,620 |
| Oct 9, 2025 | 13.21 | 13.55 | 13.09 | 13.30 | 13.19 | 2.31% | 53,282,010 |
| Sep 30, 2025 | 13.45 | 13.46 | 12.86 | 13.00 | 12.89 | -1.89% | 37,430,090 |
| Sep 29, 2025 | 12.98 | 13.37 | 12.76 | 13.25 | 13.14 | 2.87% | 56,499,400 |
| Sep 26, 2025 | 12.92 | 13.04 | 12.70 | 12.88 | 12.77 | 0.08% | 33,605,700 |
| Sep 25, 2025 | 13.22 | 13.23 | 12.80 | 12.87 | 12.76 | -1.00% | 38,441,850 |
| Sep 24, 2025 | 12.12 | 13.16 | 11.97 | 13.00 | 12.89 | 6.64% | 60,971,010 |
| Sep 23, 2025 | 12.44 | 12.65 | 12.09 | 12.19 | 12.09 | -2.01% | 44,700,100 |
| Sep 22, 2025 | 12.46 | 12.63 | 12.24 | 12.44 | 12.34 | -0.08% | 30,317,580 |
| Sep 19, 2025 | 12.29 | 12.55 | 12.18 | 12.45 | 12.35 | 0.73% | 32,357,370 |
| Sep 18, 2025 | 12.30 | 12.86 | 12.22 | 12.36 | 12.26 | 1.23% | 51,849,520 |
| Sep 17, 2025 | 12.58 | 12.59 | 12.15 | 12.21 | 12.11 | -3.17% | 44,333,580 |
| Sep 16, 2025 | 12.56 | 12.65 | 12.31 | 12.61 | 12.50 | 0.40% | 39,967,830 |
| Sep 15, 2025 | 12.73 | 12.79 | 12.48 | 12.56 | 12.45 | -1.41% | 32,413,730 |
| Sep 12, 2025 | 12.69 | 12.95 | 12.61 | 12.74 | 12.63 | -0.31% | 30,206,390 |
| Sep 11, 2025 | 12.75 | 12.82 | 12.51 | 12.78 | 12.67 | 0.16% | 37,198,340 |
| Sep 10, 2025 | 12.46 | 13.29 | 12.36 | 12.76 | 12.65 | 2.99% | 82,111,000 |
| Sep 9, 2025 | 12.15 | 12.62 | 12.08 | 12.39 | 12.29 | 2.74% | 58,266,450 |
| Sep 8, 2025 | 11.79 | 12.15 | 11.66 | 12.06 | 11.96 | 2.90% | 45,364,180 |
| Sep 5, 2025 | 11.36 | 11.76 | 11.30 | 11.72 | 11.62 | 3.17% | 28,996,110 |
| Sep 4, 2025 | 11.64 | 11.76 | 11.16 | 11.36 | 11.26 | -2.57% | 26,446,200 |
| Sep 3, 2025 | 11.97 | 12.06 | 11.54 | 11.66 | 11.56 | -1.85% | 26,571,290 |
| Sep 2, 2025 | 12.12 | 12.13 | 11.76 | 11.88 | 11.78 | -1.90% | 34,528,330 |
| Sep 1, 2025 | 12.41 | 12.54 | 12.08 | 12.11 | 12.01 | 0.67% | 50,376,680 |
| Aug 29, 2025 | 12.09 | 12.29 | 11.87 | 12.03 | 11.93 | -0.58% | 50,024,580 |
| Aug 28, 2025 | 12.20 | 12.21 | 11.72 | 12.10 | 12.00 | -0.08% | 40,878,950 |
| Aug 27, 2025 | 12.20 | 12.65 | 12.09 | 12.11 | 12.01 | -1.14% | 46,348,170 |
| Aug 26, 2025 | 12.38 | 12.45 | 12.21 | 12.25 | 12.15 | -1.69% | 42,218,340 |
| Aug 25, 2025 | 12.66 | 12.79 | 12.38 | 12.46 | 12.36 | -0.24% | 50,268,010 |
| Aug 22, 2025 | 12.63 | 12.72 | 12.40 | 12.49 | 12.38 | -1.03% | 41,158,660 |
| Aug 21, 2025 | 13.10 | 13.15 | 12.56 | 12.62 | 12.51 | -3.81% | 42,808,920 |
| Aug 20, 2025 | 13.10 | 13.22 | 12.73 | 13.12 | 13.01 | -0.46% | 44,111,640 |
| Aug 19, 2025 | 13.35 | 13.50 | 12.93 | 13.18 | 13.07 | -0.75% | 61,102,190 |
| Aug 18, 2025 | 13.60 | 13.91 | 13.01 | 13.28 | 13.17 | -0.52% | 104,299,400 |
| Aug 15, 2025 | 12.12 | 13.35 | 11.93 | 13.35 | 13.24 | 9.97% | 96,571,550 |
| Aug 14, 2025 | 12.23 | 12.39 | 12.00 | 12.14 | 12.04 | -0.41% | 29,087,640 |
| Aug 13, 2025 | 11.97 | 12.25 | 11.89 | 12.19 | 12.09 | 1.58% | 37,577,740 |
| Aug 12, 2025 | 12.12 | 12.19 | 11.90 | 12.00 | 11.90 | -1.15% | 25,774,930 |
| Aug 11, 2025 | 12.26 | 12.28 | 11.93 | 12.14 | 12.04 | -0.98% | 38,616,130 |
| Aug 8, 2025 | 11.71 | 12.61 | 11.56 | 12.26 | 12.16 | 4.34% | 70,317,010 |
| Aug 7, 2025 | 12.17 | 12.28 | 11.68 | 11.75 | 11.65 | -3.45% | 45,101,340 |
| Aug 6, 2025 | 12.32 | 12.45 | 12.06 | 12.17 | 12.07 | -1.78% | 56,424,360 |
| Aug 5, 2025 | 12.11 | 12.60 | 12.11 | 12.39 | 12.29 | 1.31% | 90,878,560 |
| Aug 4, 2025 | 12.06 | 12.66 | 11.45 | 12.23 | 12.13 | 2.77% | 134,669,600 |
| Aug 1, 2025 | 11.58 | 12.06 | 11.39 | 11.90 | 11.80 | 8.58% | 122,719,700 |
| Jul 31, 2025 | 10.30 | 11.26 | 10.01 | 10.96 | 10.87 | 7.03% | 69,077,300 |
| Jul 30, 2025 | 10.41 | 10.48 | 10.18 | 10.24 | 10.15 | -1.63% | 10,044,860 |
| Jul 29, 2025 | 10.52 | 10.59 | 10.39 | 10.41 | 10.32 | -1.05% | 8,443,600 |
| Jul 28, 2025 | 10.70 | 10.76 | 10.48 | 10.52 | 10.43 | -1.96% | 10,394,180 |
| Jul 25, 2025 | 10.81 | 10.89 | 10.68 | 10.73 | 10.64 | -0.56% | 9,492,715 |
| Jul 24, 2025 | 10.84 | 10.92 | 10.74 | 10.79 | 10.70 | -0.64% | 9,177,150 |
| Jul 23, 2025 | 10.80 | 10.99 | 10.74 | 10.86 | 10.77 | 0.18% | 9,741,004 |
| Jul 22, 2025 | 10.86 | 10.90 | 10.71 | 10.84 | 10.75 | -0.28% | 7,214,112 |
| Jul 21, 2025 | 10.72 | 10.88 | 10.69 | 10.87 | 10.78 | 1.40% | 9,994,323 |
| Jul 18, 2025 | 10.51 | 10.82 | 10.42 | 10.72 | 10.63 | 2.19% | 10,960,120 |
| Jul 17, 2025 | 10.43 | 10.51 | 10.41 | 10.49 | 10.40 | 0.67% | 6,569,546 |
| Jul 16, 2025 | 10.44 | 10.55 | 10.41 | 10.42 | 10.33 | -0.57% | 7,250,538 |
| Jul 15, 2025 | 10.53 | 10.60 | 10.44 | 10.48 | 10.39 | -0.76% | 5,545,600 |
| Jul 14, 2025 | 10.64 | 10.69 | 10.41 | 10.56 | 10.47 | 1.25% | 11,190,770 |
| Jul 11, 2025 | 10.40 | 10.60 | 10.38 | 10.43 | 10.34 | 0.29% | 11,689,620 |