Hangzhou Zhongtai Cryogenic Technology Corporation (SHE:300435)
China
· Delayed Price · Currency is CNY 29.39
-0.15 (-0.51%)
At close: Mar 9, 2026
SHE:300435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.75 | 31.75 | 29.25 | 29.39 | 29.39 | -0.51% | 30,828,061 |
| Mar 6, 2026 | 30.07 | 30.39 | 29.25 | 29.54 | 29.54 | -3.34% | 22,577,990 |
| Mar 5, 2026 | 31.91 | 32.28 | 29.95 | 30.56 | 30.56 | -2.30% | 32,652,330 |
| Mar 4, 2026 | 33.00 | 33.00 | 27.94 | 31.28 | 31.28 | -10.42% | 42,366,900 |
| Mar 3, 2026 | 31.00 | 36.38 | 31.00 | 34.92 | 34.92 | 14.12% | 66,684,810 |
| Mar 2, 2026 | 31.50 | 32.08 | 30.40 | 30.60 | 30.60 | -3.01% | 18,630,300 |
| Feb 27, 2026 | 30.79 | 31.98 | 30.79 | 31.55 | 31.55 | 1.64% | 14,568,470 |
| Feb 26, 2026 | 30.82 | 31.29 | 30.02 | 31.04 | 31.04 | 0.45% | 13,632,200 |
| Feb 25, 2026 | 30.33 | 31.16 | 30.08 | 30.90 | 30.90 | 1.31% | 14,548,300 |
| Feb 24, 2026 | 30.40 | 30.98 | 30.10 | 30.50 | 30.50 | 2.01% | 13,333,710 |
| Feb 13, 2026 | 30.25 | 30.43 | 29.75 | 29.90 | 29.90 | -1.87% | 9,352,200 |
| Feb 12, 2026 | 29.52 | 30.71 | 29.51 | 30.47 | 30.47 | 3.25% | 16,400,710 |
| Feb 11, 2026 | 29.67 | 30.08 | 29.44 | 29.51 | 29.51 | -0.77% | 10,098,700 |
| Feb 10, 2026 | 29.96 | 30.22 | 29.56 | 29.74 | 29.74 | -1.62% | 10,052,000 |
| Feb 9, 2026 | 30.00 | 30.30 | 29.67 | 30.23 | 30.23 | 2.13% | 14,445,700 |
| Feb 6, 2026 | 29.58 | 30.38 | 29.40 | 29.60 | 29.60 | -0.90% | 13,513,800 |
| Feb 5, 2026 | 30.60 | 30.77 | 29.75 | 29.87 | 29.87 | -3.95% | 20,342,880 |
| Feb 4, 2026 | 31.25 | 32.37 | 30.62 | 31.10 | 31.10 | -1.27% | 25,800,200 |
| Feb 3, 2026 | 31.00 | 31.69 | 30.75 | 31.50 | 31.50 | 2.27% | 20,336,466 |
| Feb 2, 2026 | 30.67 | 32.29 | 30.54 | 30.80 | 30.80 | -0.52% | 22,309,390 |
| Jan 30, 2026 | 30.89 | 31.35 | 29.50 | 30.96 | 30.96 | -0.71% | 27,024,600 |
| Jan 29, 2026 | 32.70 | 33.30 | 31.07 | 31.18 | 31.18 | -4.21% | 31,204,600 |
| Jan 28, 2026 | 33.25 | 33.37 | 32.11 | 32.55 | 32.55 | -2.16% | 27,133,440 |
| Jan 27, 2026 | 33.30 | 34.49 | 32.70 | 33.27 | 33.27 | -0.92% | 34,677,642 |
| Jan 26, 2026 | 34.67 | 35.78 | 33.54 | 33.58 | 33.58 | -2.72% | 43,053,200 |
| Jan 23, 2026 | 35.00 | 36.39 | 33.99 | 34.52 | 34.52 | -2.13% | 52,996,450 |
| Jan 22, 2026 | 30.71 | 36.50 | 30.71 | 35.27 | 35.27 | 15.07% | 63,410,648 |
| Jan 21, 2026 | 32.25 | 32.65 | 30.52 | 30.65 | 30.65 | -7.51% | 45,631,547 |
| Jan 20, 2026 | 30.30 | 34.88 | 30.00 | 33.14 | 33.14 | 9.37% | 58,193,990 |
| Jan 19, 2026 | 28.42 | 30.74 | 28.42 | 30.30 | 30.30 | 7.98% | 41,723,150 |
| Jan 16, 2026 | 29.10 | 29.28 | 27.92 | 28.06 | 28.06 | -2.16% | 24,051,000 |
| Jan 15, 2026 | 28.41 | 28.80 | 27.90 | 28.68 | 28.68 | -1.58% | 29,037,000 |
| Jan 14, 2026 | 29.59 | 31.85 | 28.75 | 29.14 | 29.14 | -1.82% | 54,120,630 |
| Jan 13, 2026 | 33.28 | 34.23 | 29.61 | 29.68 | 29.68 | -6.08% | 63,854,960 |
| Jan 12, 2026 | 27.66 | 31.60 | 27.66 | 31.60 | 31.60 | 20.02% | 48,970,720 |
| Jan 9, 2026 | 26.27 | 27.10 | 26.00 | 26.33 | 26.33 | 1.94% | 28,936,700 |
| Jan 8, 2026 | 25.28 | 27.38 | 25.28 | 25.83 | 25.83 | 1.97% | 33,981,300 |
| Jan 7, 2026 | 24.30 | 25.77 | 23.88 | 25.33 | 25.33 | 8.48% | 40,492,250 |
| Jan 6, 2026 | 23.50 | 23.69 | 23.29 | 23.35 | 23.35 | -1.44% | 14,843,300 |
| Jan 5, 2026 | 22.52 | 23.97 | 22.42 | 23.69 | 23.69 | 6.62% | 22,928,960 |
| Dec 31, 2025 | 22.15 | 22.58 | 22.01 | 22.22 | 22.22 | 0.54% | 9,575,045 |
| Dec 30, 2025 | 22.30 | 22.53 | 22.03 | 22.10 | 22.10 | -1.95% | 11,757,140 |
| Dec 29, 2025 | 22.76 | 22.90 | 22.30 | 22.54 | 22.54 | -1.66% | 13,003,390 |
| Dec 26, 2025 | 23.21 | 23.23 | 22.45 | 22.92 | 22.92 | -2.26% | 18,456,700 |
| Dec 25, 2025 | 22.42 | 23.75 | 22.29 | 23.45 | 23.45 | 4.92% | 26,560,400 |
| Dec 24, 2025 | 21.65 | 22.60 | 21.45 | 22.35 | 22.35 | 3.23% | 15,952,200 |
| Dec 23, 2025 | 21.67 | 22.07 | 21.57 | 21.65 | 21.65 | -0.92% | 11,508,900 |
| Dec 22, 2025 | 22.24 | 22.67 | 21.65 | 21.85 | 21.85 | -1.27% | 17,844,130 |
| Dec 19, 2025 | 21.53 | 22.60 | 21.30 | 22.13 | 22.13 | 3.60% | 22,199,000 |
| Dec 18, 2025 | 21.23 | 21.83 | 21.15 | 21.36 | 21.36 | -0.88% | 15,845,140 |
| Dec 17, 2025 | 20.69 | 22.39 | 20.17 | 21.55 | 21.55 | 4.21% | 24,890,671 |
| Dec 16, 2025 | 21.50 | 21.74 | 20.48 | 20.68 | 20.68 | -6.43% | 23,004,454 |
| Dec 15, 2025 | 21.77 | 22.79 | 21.73 | 22.10 | 22.10 | 4.39% | 33,672,900 |
| Dec 12, 2025 | 19.99 | 21.70 | 19.99 | 21.17 | 21.17 | 8.73% | 28,143,573 |
| Dec 11, 2025 | 19.48 | 19.85 | 19.40 | 19.47 | 19.47 | -0.15% | 5,269,900 |
| Dec 10, 2025 | 19.31 | 19.52 | 19.13 | 19.50 | 19.50 | 1.04% | 3,718,200 |
| Dec 9, 2025 | 19.41 | 19.60 | 19.29 | 19.30 | 19.30 | -0.97% | 3,816,000 |
| Dec 8, 2025 | 19.63 | 19.74 | 19.39 | 19.49 | 19.49 | -0.76% | 5,492,900 |
| Dec 5, 2025 | 19.08 | 19.68 | 19.04 | 19.64 | 19.64 | 2.51% | 5,335,400 |
| Dec 4, 2025 | 19.11 | 19.24 | 18.97 | 19.16 | 19.16 | 0.10% | 3,384,800 |
| Dec 3, 2025 | 19.16 | 19.35 | 19.05 | 19.14 | 19.14 | 0.21% | 4,073,600 |
| Dec 2, 2025 | 19.39 | 19.57 | 19.04 | 19.10 | 19.10 | -1.80% | 5,177,100 |
| Dec 1, 2025 | 19.52 | 19.68 | 19.36 | 19.45 | 19.45 | -0.10% | 4,474,500 |
| Nov 28, 2025 | 19.19 | 19.58 | 19.12 | 19.47 | 19.47 | 1.72% | 4,348,694 |
| Nov 27, 2025 | 19.18 | 19.48 | 19.05 | 19.14 | 19.14 | 0.16% | 4,359,055 |
| Nov 26, 2025 | 19.30 | 19.59 | 19.04 | 19.11 | 19.11 | -0.52% | 5,444,800 |
| Nov 25, 2025 | 19.00 | 19.39 | 18.99 | 19.21 | 19.21 | 1.37% | 4,283,300 |
| Nov 24, 2025 | 18.77 | 19.10 | 18.59 | 18.95 | 18.95 | 2.05% | 5,770,400 |
| Nov 21, 2025 | 19.20 | 19.37 | 18.55 | 18.57 | 18.57 | -4.28% | 10,586,900 |
| Nov 20, 2025 | 19.92 | 20.08 | 19.31 | 19.40 | 19.40 | -1.82% | 6,640,700 |
| Nov 19, 2025 | 20.21 | 20.41 | 19.64 | 19.76 | 19.76 | -2.71% | 7,681,700 |
| Nov 18, 2025 | 20.75 | 21.20 | 20.25 | 20.31 | 20.31 | -2.73% | 8,581,200 |
| Nov 17, 2025 | 20.55 | 21.15 | 20.27 | 20.88 | 20.88 | 1.95% | 9,551,300 |
| Nov 14, 2025 | 20.52 | 20.72 | 20.35 | 20.48 | 20.48 | -0.92% | 5,246,403 |
| Nov 13, 2025 | 20.12 | 20.79 | 20.04 | 20.67 | 20.67 | 2.78% | 7,846,500 |
| Nov 12, 2025 | 20.51 | 20.51 | 20.05 | 20.11 | 20.11 | -1.90% | 6,041,400 |
| Nov 11, 2025 | 20.52 | 20.88 | 20.30 | 20.50 | 20.50 | 0.15% | 7,492,200 |
| Nov 10, 2025 | 20.50 | 20.79 | 20.43 | 20.47 | 20.47 | -0.49% | 7,463,600 |
| Nov 7, 2025 | 20.46 | 20.96 | 20.19 | 20.57 | 20.57 | -0.44% | 7,396,900 |
| Nov 6, 2025 | 20.60 | 20.86 | 20.51 | 20.66 | 20.66 | - | 6,189,603 |
| Nov 5, 2025 | 19.93 | 20.79 | 19.88 | 20.66 | 20.66 | 2.38% | 9,715,000 |
| Nov 4, 2025 | 20.61 | 20.68 | 20.05 | 20.18 | 20.18 | -2.46% | 10,853,200 |
| Nov 3, 2025 | 21.10 | 21.12 | 20.42 | 20.69 | 20.69 | -1.34% | 10,033,900 |
| Oct 31, 2025 | 21.39 | 21.60 | 20.96 | 20.97 | 20.97 | -3.01% | 11,261,430 |
| Oct 30, 2025 | 21.75 | 22.07 | 21.12 | 21.62 | 21.62 | 0.60% | 16,444,300 |
| Oct 29, 2025 | 21.85 | 21.88 | 20.98 | 21.49 | 21.49 | -0.65% | 13,275,030 |
| Oct 28, 2025 | 21.28 | 22.09 | 21.21 | 21.63 | 21.63 | 0.14% | 16,751,090 |
| Oct 27, 2025 | 21.21 | 21.80 | 21.10 | 21.60 | 21.60 | 3.15% | 13,436,300 |
| Oct 24, 2025 | 20.89 | 21.20 | 20.70 | 20.94 | 20.94 | 1.26% | 8,578,100 |
| Oct 23, 2025 | 20.66 | 20.90 | 20.04 | 20.68 | 20.68 | -1.34% | 9,199,800 |
| Oct 22, 2025 | 20.80 | 21.10 | 20.48 | 20.96 | 20.96 | 0.58% | 9,471,600 |
| Oct 21, 2025 | 20.44 | 21.07 | 20.23 | 20.84 | 20.84 | 2.41% | 11,207,830 |
| Oct 20, 2025 | 20.75 | 20.83 | 20.15 | 20.35 | 20.35 | -0.78% | 10,333,300 |
| Oct 17, 2025 | 21.06 | 21.45 | 20.49 | 20.51 | 20.51 | -3.16% | 12,169,820 |
| Oct 16, 2025 | 21.48 | 21.51 | 20.58 | 21.18 | 21.18 | -3.51% | 15,291,200 |
| Oct 15, 2025 | 21.89 | 22.27 | 21.41 | 21.95 | 21.95 | 2.62% | 20,164,850 |
| Oct 14, 2025 | 22.15 | 23.67 | 21.24 | 21.39 | 21.39 | -0.19% | 27,689,190 |
| Oct 13, 2025 | 20.98 | 21.61 | 20.52 | 21.43 | 21.43 | -1.52% | 24,411,890 |
| Oct 10, 2025 | 20.96 | 22.15 | 20.69 | 21.76 | 21.76 | 5.79% | 28,265,360 |
| Oct 9, 2025 | 21.04 | 21.33 | 20.52 | 20.57 | 20.57 | -0.48% | 17,072,810 |