Wuhan Zhongyuan Huadian Science & Technology Co.,Ltd. (SHE:300018)
China
· Delayed Price · Currency is CNY 14.46
+0.22 (1.54%)
Mar 10, 2026, 2:25 PM CST
SHE:300018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.90 | 14.41 | 13.72 | 14.24 | 14.24 | 0.21% | 38,111,980 |
| Mar 6, 2026 | 13.76 | 14.45 | 13.63 | 14.21 | 14.21 | 2.23% | 39,895,790 |
| Mar 5, 2026 | 12.84 | 14.35 | 12.84 | 13.90 | 13.90 | 9.88% | 60,286,056 |
| Mar 4, 2026 | 12.32 | 12.86 | 12.26 | 12.65 | 12.65 | 1.12% | 17,141,517 |
| Mar 3, 2026 | 13.24 | 13.35 | 12.45 | 12.51 | 12.51 | -5.30% | 23,106,090 |
| Mar 2, 2026 | 13.05 | 13.62 | 13.00 | 13.21 | 13.21 | -0.38% | 25,415,600 |
| Feb 27, 2026 | 12.98 | 13.31 | 12.94 | 13.26 | 13.26 | 1.30% | 15,777,950 |
| Feb 26, 2026 | 12.75 | 13.18 | 12.73 | 13.09 | 13.09 | 2.43% | 16,409,720 |
| Feb 25, 2026 | 12.84 | 12.87 | 12.62 | 12.78 | 12.78 | -0.16% | 11,296,690 |
| Feb 24, 2026 | 12.54 | 12.85 | 12.49 | 12.80 | 12.80 | 3.31% | 14,792,280 |
| Feb 13, 2026 | 12.50 | 12.55 | 12.28 | 12.39 | 12.39 | -1.51% | 9,978,823 |
| Feb 12, 2026 | 12.39 | 12.70 | 12.29 | 12.58 | 12.58 | 1.53% | 12,824,340 |
| Feb 11, 2026 | 12.26 | 12.51 | 12.20 | 12.39 | 12.39 | 0.57% | 10,759,300 |
| Feb 10, 2026 | 12.25 | 12.56 | 12.20 | 12.32 | 12.32 | 0.24% | 10,171,950 |
| Feb 9, 2026 | 12.18 | 12.33 | 11.92 | 12.29 | 12.29 | 2.42% | 12,598,390 |
| Feb 6, 2026 | 11.65 | 12.19 | 11.58 | 12.00 | 12.00 | 2.39% | 13,232,100 |
| Feb 5, 2026 | 12.04 | 12.11 | 11.65 | 11.72 | 11.72 | -3.30% | 12,216,450 |
| Feb 4, 2026 | 12.13 | 12.41 | 11.94 | 12.12 | 12.12 | 0.08% | 13,509,960 |
| Feb 3, 2026 | 11.86 | 12.13 | 11.70 | 12.11 | 12.11 | 2.11% | 13,825,670 |
| Feb 2, 2026 | 11.94 | 12.19 | 11.71 | 11.86 | 11.86 | 0.51% | 19,556,780 |
| Jan 30, 2026 | 11.77 | 11.91 | 11.41 | 11.80 | 11.80 | -0.34% | 15,373,420 |
| Jan 29, 2026 | 12.57 | 12.57 | 11.75 | 11.84 | 11.84 | -5.73% | 25,542,210 |
| Jan 28, 2026 | 12.59 | 12.77 | 12.47 | 12.56 | 12.56 | -0.71% | 9,895,589 |
| Jan 27, 2026 | 12.71 | 12.80 | 12.30 | 12.65 | 12.65 | -1.25% | 17,166,370 |
| Jan 26, 2026 | 12.99 | 13.10 | 12.73 | 12.81 | 12.81 | -1.39% | 20,834,010 |
| Jan 23, 2026 | 13.15 | 13.55 | 12.86 | 12.99 | 12.99 | 1.41% | 38,425,000 |
| Jan 22, 2026 | 12.70 | 12.94 | 12.70 | 12.81 | 12.81 | -0.08% | 12,860,981 |
| Jan 21, 2026 | 12.58 | 12.89 | 12.42 | 12.82 | 12.82 | - | 17,614,890 |
| Jan 20, 2026 | 12.99 | 13.25 | 12.62 | 12.82 | 12.82 | 0.16% | 28,777,570 |
| Jan 19, 2026 | 12.50 | 12.97 | 12.50 | 12.80 | 12.80 | 2.48% | 26,522,220 |
| Jan 16, 2026 | 12.90 | 13.00 | 12.42 | 12.49 | 12.49 | 0.40% | 22,635,000 |
| Jan 15, 2026 | 12.31 | 12.53 | 12.17 | 12.44 | 12.44 | 1.06% | 18,080,920 |
| Jan 14, 2026 | 12.71 | 12.90 | 12.15 | 12.31 | 12.31 | -2.46% | 30,777,490 |
| Jan 13, 2026 | 12.42 | 12.87 | 12.10 | 12.62 | 12.62 | 0.72% | 34,469,200 |
| Jan 12, 2026 | 13.10 | 13.10 | 12.40 | 12.53 | 12.53 | -4.71% | 50,423,450 |
| Jan 9, 2026 | 12.40 | 13.33 | 12.28 | 13.15 | 13.15 | 7.17% | 38,865,260 |
| Jan 8, 2026 | 12.09 | 12.47 | 12.09 | 12.27 | 12.27 | -0.24% | 26,220,120 |
| Jan 7, 2026 | 11.72 | 12.50 | 11.61 | 12.30 | 12.30 | 6.13% | 41,837,480 |
| Jan 6, 2026 | 11.67 | 11.76 | 11.47 | 11.59 | 11.59 | -0.86% | 21,852,120 |
| Jan 5, 2026 | 11.00 | 11.98 | 11.00 | 11.69 | 11.69 | 6.27% | 35,805,530 |
| Dec 31, 2025 | 11.21 | 11.25 | 10.96 | 11.00 | 11.00 | -1.35% | 12,477,580 |
| Dec 30, 2025 | 11.05 | 11.28 | 10.92 | 11.15 | 11.15 | 1.09% | 14,920,310 |
| Dec 29, 2025 | 10.96 | 11.18 | 10.82 | 11.03 | 11.03 | 0.55% | 11,449,800 |
| Dec 26, 2025 | 11.23 | 11.23 | 10.83 | 10.97 | 10.97 | -1.44% | 14,640,810 |
| Dec 25, 2025 | 11.03 | 11.29 | 10.90 | 11.13 | 11.13 | 1.18% | 17,322,040 |
| Dec 24, 2025 | 10.49 | 11.06 | 10.45 | 11.00 | 11.00 | 5.67% | 22,051,870 |
| Dec 23, 2025 | 10.57 | 10.61 | 10.37 | 10.41 | 10.41 | -1.70% | 8,981,800 |
| Dec 22, 2025 | 10.60 | 10.78 | 10.56 | 10.59 | 10.59 | -0.47% | 11,780,400 |
| Dec 19, 2025 | 10.50 | 10.78 | 10.50 | 10.64 | 10.64 | 1.72% | 10,873,120 |
| Dec 18, 2025 | 10.49 | 10.64 | 10.40 | 10.46 | 10.46 | -0.95% | 8,572,210 |
| Dec 17, 2025 | 10.46 | 10.61 | 10.23 | 10.56 | 10.56 | 2.03% | 16,552,559 |
| Dec 16, 2025 | 10.69 | 10.70 | 10.32 | 10.35 | 10.35 | -3.27% | 16,004,950 |
| Dec 15, 2025 | 10.71 | 10.92 | 10.68 | 10.70 | 10.70 | -0.09% | 10,675,040 |
| Dec 12, 2025 | 10.75 | 10.91 | 10.69 | 10.71 | 10.71 | - | 10,279,540 |
| Dec 11, 2025 | 10.96 | 11.14 | 10.69 | 10.71 | 10.71 | -2.19% | 14,680,800 |
| Dec 10, 2025 | 10.81 | 10.98 | 10.68 | 10.95 | 10.95 | 1.39% | 11,070,230 |
| Dec 9, 2025 | 10.70 | 10.97 | 10.68 | 10.80 | 10.80 | 0.47% | 9,276,900 |
| Dec 8, 2025 | 10.86 | 10.95 | 10.69 | 10.75 | 10.75 | -0.37% | 12,953,690 |
| Dec 5, 2025 | 10.71 | 11.00 | 10.64 | 10.79 | 10.79 | 1.89% | 19,053,210 |
| Dec 4, 2025 | 10.71 | 10.81 | 10.58 | 10.59 | 10.59 | -1.21% | 7,798,759 |
| Dec 3, 2025 | 10.88 | 10.93 | 10.63 | 10.72 | 10.72 | -1.11% | 11,003,400 |
| Dec 2, 2025 | 11.13 | 11.13 | 10.70 | 10.84 | 10.84 | -2.78% | 16,764,140 |
| Dec 1, 2025 | 10.98 | 11.27 | 10.90 | 11.15 | 11.15 | 2.11% | 15,422,880 |
| Nov 28, 2025 | 10.81 | 11.10 | 10.75 | 10.92 | 10.92 | 1.11% | 15,570,630 |
| Nov 27, 2025 | 10.72 | 11.00 | 10.72 | 10.80 | 10.80 | 0.37% | 12,211,000 |
| Nov 26, 2025 | 10.79 | 10.95 | 10.68 | 10.76 | 10.76 | -0.46% | 10,625,000 |
| Nov 25, 2025 | 10.86 | 10.98 | 10.75 | 10.81 | 10.81 | 0.37% | 13,260,950 |
| Nov 24, 2025 | 10.37 | 10.92 | 10.36 | 10.77 | 10.77 | 3.86% | 20,904,730 |
| Nov 21, 2025 | 10.68 | 10.82 | 10.29 | 10.37 | 10.37 | -4.69% | 17,461,900 |
| Nov 20, 2025 | 10.88 | 10.99 | 10.67 | 10.88 | 10.88 | 0.55% | 13,212,210 |
| Nov 19, 2025 | 11.16 | 11.23 | 10.81 | 10.82 | 10.82 | -3.74% | 16,828,280 |
| Nov 18, 2025 | 11.51 | 11.67 | 11.15 | 11.24 | 11.24 | -1.66% | 22,018,300 |
| Nov 17, 2025 | 10.82 | 11.54 | 10.78 | 11.43 | 11.43 | 5.83% | 33,284,560 |
| Nov 14, 2025 | 11.08 | 11.18 | 10.76 | 10.80 | 10.80 | -3.23% | 20,032,980 |
| Nov 13, 2025 | 11.06 | 11.33 | 10.90 | 11.16 | 11.16 | 1.73% | 21,623,120 |
| Nov 12, 2025 | 11.07 | 11.08 | 10.85 | 10.97 | 10.97 | -0.45% | 19,634,380 |
| Nov 11, 2025 | 11.20 | 11.39 | 10.90 | 11.02 | 11.02 | -1.34% | 24,594,220 |
| Nov 10, 2025 | 11.27 | 11.47 | 11.05 | 11.17 | 11.17 | 1.09% | 31,496,170 |
| Nov 7, 2025 | 11.45 | 11.56 | 11.04 | 11.05 | 11.05 | -4.41% | 34,708,680 |
| Nov 6, 2025 | 11.28 | 11.68 | 11.11 | 11.56 | 11.56 | 2.39% | 40,471,750 |
| Nov 5, 2025 | 11.00 | 11.48 | 10.90 | 11.29 | 11.29 | 0.27% | 39,476,930 |
| Nov 4, 2025 | 11.73 | 11.91 | 11.10 | 11.26 | 11.26 | -4.50% | 52,289,300 |
| Nov 3, 2025 | 12.16 | 12.90 | 10.57 | 11.79 | 11.79 | -0.92% | 68,544,700 |
| Oct 24, 2025 | 11.11 | 11.99 | 11.07 | 11.90 | 11.90 | 8.58% | 64,451,500 |
| Oct 23, 2025 | 11.10 | 11.20 | 10.58 | 10.96 | 10.96 | -0.63% | 30,786,800 |
| Oct 22, 2025 | 10.98 | 11.08 | 10.66 | 11.03 | 11.03 | 0.91% | 30,780,810 |
| Oct 21, 2025 | 10.61 | 10.95 | 10.45 | 10.93 | 10.93 | 2.92% | 34,722,820 |
| Oct 20, 2025 | 10.36 | 11.06 | 10.21 | 10.62 | 10.62 | 5.67% | 43,991,780 |
| Oct 17, 2025 | 10.34 | 10.55 | 9.92 | 10.05 | 10.05 | -3.83% | 35,623,910 |
| Oct 16, 2025 | 11.07 | 11.08 | 10.37 | 10.45 | 10.45 | -6.28% | 47,222,670 |
| Oct 15, 2025 | 10.60 | 11.19 | 10.55 | 11.15 | 11.15 | 4.60% | 57,647,260 |
| Oct 14, 2025 | 10.51 | 11.28 | 10.43 | 10.66 | 10.66 | 2.30% | 61,096,430 |
| Oct 13, 2025 | 9.38 | 10.66 | 9.30 | 10.42 | 10.42 | 6.87% | 60,290,810 |
| Oct 10, 2025 | 9.50 | 9.89 | 9.45 | 9.75 | 9.75 | 1.88% | 35,814,470 |
| Oct 9, 2025 | 9.17 | 9.69 | 9.11 | 9.57 | 9.57 | 5.05% | 39,283,700 |
| Sep 30, 2025 | 8.92 | 9.15 | 8.92 | 9.11 | 9.11 | 1.79% | 19,716,800 |
| Sep 29, 2025 | 9.13 | 9.14 | 8.88 | 8.95 | 8.95 | -2.08% | 23,910,620 |
| Sep 26, 2025 | 8.77 | 9.36 | 8.71 | 9.14 | 9.14 | 4.22% | 39,047,160 |
| Sep 25, 2025 | 8.71 | 8.92 | 8.65 | 8.77 | 8.77 | 0.34% | 24,382,500 |
| Sep 24, 2025 | 8.21 | 8.85 | 8.15 | 8.74 | 8.74 | 5.94% | 29,586,450 |