Skip to main content
Hangzhou Zhongheng Electric Co., Ltd (SHE:002364)
China flag China · Delayed Price · Currency is CNY
40.38
+0.38 (0.95%)
Apr 29, 2026, 9:35 AM CST

SHE:002364 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202641.0041.8939.7140.0040.00-2.79%52,969,490
Apr 27, 202642.0042.0140.5241.1541.15-1.30%49,117,090
Apr 24, 202643.4043.5441.5141.6941.69-4.23%68,890,610
Apr 23, 202644.2144.8843.1043.5343.53-0.48%79,496,830
Apr 22, 202644.3044.9642.7343.7443.74-0.95%94,800,320
Apr 21, 202643.6745.4541.8744.1644.161.05%115,165,900
Apr 20, 202641.4844.1740.4143.7043.706.82%119,418,500
Apr 17, 202643.0343.6640.3640.9140.91-4.42%104,006,300
Apr 16, 202644.0044.0041.4642.8042.80-1.38%117,263,800
Apr 15, 202642.4944.1641.9143.4043.402.14%155,119,600
Apr 14, 202642.0042.4940.6742.4942.499.99%86,548,920
Apr 13, 202638.6338.6338.6338.6338.639.99%15,009,390
Apr 10, 202635.1235.1235.1235.1235.129.99%3,389,150
Apr 9, 202631.9331.9331.9331.9331.939.99%7,447,020
Apr 8, 202628.3929.1028.2029.0329.035.30%32,010,356
Apr 7, 202627.1528.4526.9027.5727.571.14%31,223,890
Apr 3, 202626.0027.9925.5327.2627.266.32%44,222,910
Apr 2, 202626.8026.9225.5325.6425.64-5.11%21,836,034
Apr 1, 202626.7427.0726.3827.0227.023.84%23,750,150
Mar 31, 202627.1327.4526.0226.0226.02-5.04%28,985,880
Mar 30, 202627.3027.5826.5327.4027.40-2.73%27,502,540
Mar 27, 202628.3928.5627.8428.1728.17-2.73%24,960,680
Mar 26, 202629.9930.0028.6828.9628.96-3.14%18,752,820
Mar 25, 202629.5030.1629.3129.9029.902.96%25,927,600
Mar 24, 202629.3129.5527.7929.0429.040.07%27,048,478
Mar 23, 202628.8730.5028.4229.0229.02-0.31%33,476,184
Mar 20, 202630.6830.8629.1029.1129.11-3.99%25,715,410
Mar 19, 202630.0130.8830.0130.3230.32-2.91%20,639,890
Mar 18, 202630.6031.3930.1031.2331.232.90%26,402,350
Mar 17, 202632.6932.8930.1130.3530.35-6.93%35,490,880
Mar 16, 202632.3132.6531.1532.6132.61-0.76%33,200,170
Mar 13, 202633.8434.2832.6532.8632.86-5.11%35,940,310
Mar 12, 202636.3036.4934.0634.6334.63-4.57%43,808,940
Mar 11, 202636.8537.3736.0236.2936.29-0.60%54,398,940
Mar 10, 202635.6636.7035.3136.5136.513.96%57,843,142
Mar 9, 202634.1035.4933.0135.1235.12-1.51%73,156,590
Mar 6, 202633.3036.1033.2035.6635.668.65%83,175,050
Mar 5, 202633.2133.8032.4532.8232.821.93%31,337,680
Mar 4, 202631.5333.4431.3032.2032.200.34%31,940,920
Mar 3, 202635.7435.9432.0932.0932.09-10.01%50,655,700
Mar 2, 202634.1036.9934.0635.6635.662.83%45,528,824
Feb 27, 202634.7535.2034.3534.6834.68-2.25%25,975,700
Feb 26, 202635.4335.8034.2035.4835.48-38,369,510
Feb 25, 202634.9436.1934.5135.4835.482.48%37,460,899
Feb 24, 202634.2235.5032.7334.6234.622.55%39,716,266
Feb 13, 202634.4334.7433.6633.7633.76-3.46%38,136,170
Feb 12, 202632.2934.9732.1034.9734.9710.00%51,020,134
Feb 11, 202631.9732.9731.7131.7931.79-0.50%21,319,180
Feb 10, 202631.2832.4531.0331.9531.951.65%24,813,600
Feb 9, 202630.3532.1429.7431.4331.436.15%36,108,050
Feb 6, 202629.2630.5628.5929.6129.61-0.50%30,141,740
Feb 5, 202632.4832.7129.7629.7629.76-10.01%42,270,170
Feb 4, 202632.7034.2032.5033.0733.071.01%56,853,100
Feb 3, 202630.2932.7429.5032.7432.7410.01%56,993,150
Feb 2, 202630.8731.7329.6629.7629.76-5.22%26,728,180
Jan 30, 202633.2633.7630.8131.4031.40-4.03%42,210,604
Jan 29, 202632.4033.4931.4932.7232.720.99%47,811,600
Jan 28, 202631.3032.4631.2832.4032.403.35%47,348,550
Jan 27, 202631.1131.8029.8631.3531.350.19%33,662,070
Jan 26, 202631.0532.2830.3831.2931.293.30%44,709,120
Jan 23, 202630.6930.8530.2030.2930.29-1.17%25,314,940
Jan 22, 202631.1432.0630.2630.6530.65-1.42%28,957,180
Jan 21, 202629.5131.3029.5031.0931.094.05%35,232,920
Jan 20, 202631.4231.4429.6429.8829.88-5.29%40,994,750
Jan 19, 202630.7832.3030.5131.5531.550.38%35,657,490
Jan 16, 202632.9033.3431.3231.4331.43-2.81%43,518,041
Jan 15, 202634.0034.0831.7232.3432.34-7.76%64,757,080
Jan 14, 202633.3436.3932.0935.0635.065.95%84,911,190
Jan 13, 202632.6534.4932.3333.0933.090.36%72,490,860
Jan 12, 202633.2534.7732.6632.9732.974.27%94,829,940
Jan 9, 202629.9832.2029.1331.6231.628.03%90,693,720
Jan 8, 202629.7730.6528.7729.2729.270.58%68,874,080
Jan 7, 202627.1929.7227.0529.1029.105.82%77,508,120
Jan 6, 202626.6027.8826.3227.5027.503.27%53,947,063
Jan 5, 202626.4527.1825.9026.6326.630.72%38,066,400
Dec 31, 202526.3827.0126.2126.4426.440.15%29,740,600
Dec 30, 202526.1026.6625.9226.4026.400.04%28,665,880
Dec 29, 202526.7927.0626.2626.3926.39-1.97%25,153,980
Dec 26, 202527.0127.3026.5226.9226.92-0.33%40,330,550
Dec 25, 202527.5427.5426.5027.0127.01-2.39%62,756,200
Dec 24, 202525.1527.6725.0827.6727.6710.02%54,734,390
Dec 23, 202524.6425.4224.2025.1525.152.03%31,307,550
Dec 22, 202523.3624.9623.3124.6524.655.88%46,125,230
Dec 19, 202524.4125.1923.1623.2823.280.34%35,575,610
Dec 18, 202524.0224.1023.2023.2023.20-4.92%24,330,100
Dec 17, 202523.6524.6823.4124.4024.403.04%22,658,550
Dec 16, 202524.6024.6623.3323.6823.68-3.70%21,078,600
Dec 15, 202525.1025.4824.5224.5924.59-2.92%24,475,430
Dec 12, 202524.2925.5824.2025.3325.334.15%39,244,790
Dec 11, 202525.6625.8824.2724.3224.32-4.85%27,850,080
Dec 10, 202525.0225.6023.9025.5625.562.36%47,945,340
Dec 9, 202524.7525.9124.7124.9724.972.42%40,347,910
Dec 8, 202523.7724.6023.7724.3824.382.83%25,088,330
Dec 5, 202523.5023.8623.0623.7123.710.76%16,188,240
Dec 4, 202523.3023.6723.1023.5323.53-13,636,420
Dec 3, 202523.4524.2023.4023.5323.530.21%20,519,260
Dec 2, 202523.6923.9023.3123.4823.48-1.01%12,058,820
Dec 1, 202523.6523.9723.4523.7223.72-0.21%13,288,280
Nov 28, 202523.5824.1323.4823.7723.771.02%16,582,030
Nov 27, 202523.8024.2723.4223.5323.53-1.51%19,045,300