Skip to main content
Hangzhou Zhongya Machinery Co., Ltd. (SHE:300512)
China flag China · Delayed Price · Currency is CNY
9.17
+0.28 (3.15%)
Apr 29, 2026, 3:04 PM CST

SHE:300512 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.919.218.819.19-3.37%3,911,150
Apr 28, 20269.149.158.738.898.89-2.74%5,744,951
Apr 27, 20268.989.188.909.149.142.12%4,420,931
Apr 24, 20268.919.028.748.958.950.56%2,661,600
Apr 23, 20269.079.168.888.908.90-2.20%2,980,950
Apr 22, 20269.059.138.969.109.100.78%2,741,300
Apr 21, 20269.099.138.959.039.03-0.22%3,025,400
Apr 20, 20269.169.179.039.059.05-0.98%4,518,150
Apr 17, 20269.199.249.059.149.14-0.65%2,474,800
Apr 16, 20269.069.208.949.209.202.45%3,536,800
Apr 15, 20269.179.198.958.988.98-1.75%3,491,640
Apr 14, 20269.269.269.059.149.140.33%3,005,700
Apr 13, 20269.209.229.099.119.11-0.98%2,817,200
Apr 10, 20269.119.299.079.209.202.22%3,437,800
Apr 9, 20269.209.238.979.009.00-2.17%3,955,600
Apr 8, 20269.089.209.039.209.203.14%2,521,260
Apr 7, 20268.758.988.708.928.922.29%2,991,010
Apr 3, 20268.948.978.718.728.72-2.02%3,066,450
Apr 2, 20269.149.148.838.908.90-2.84%3,208,150
Apr 1, 20268.989.178.929.169.163.39%4,456,100
Mar 31, 20268.979.178.858.868.86-1.45%3,603,450
Mar 30, 20268.938.998.808.998.99-0.22%4,549,071
Mar 27, 20268.789.018.759.019.012.39%2,885,650
Mar 26, 20269.009.068.748.808.80-2.44%4,096,450
Mar 25, 20268.929.128.899.029.021.01%4,656,300
Mar 24, 20268.738.958.518.938.935.31%6,540,750
Mar 23, 20268.909.028.358.488.48-6.19%5,874,200
Mar 20, 20269.419.469.049.049.04-3.32%4,390,000
Mar 19, 20269.609.619.299.359.35-3.31%3,985,400
Mar 18, 20269.569.709.409.679.671.47%3,961,800
Mar 17, 20269.949.959.529.539.53-3.54%4,577,850
Mar 16, 20269.879.989.679.889.880.10%5,922,912
Mar 13, 20269.9110.109.809.879.87-0.50%4,781,000
Mar 12, 202610.1810.379.849.929.92-2.36%7,174,974
Mar 11, 202610.6210.6210.1010.1610.16-3.97%8,214,900
Mar 10, 202610.4410.5810.3410.5810.582.22%5,171,250
Mar 9, 202610.3110.4910.1810.3510.35-0.77%5,302,200
Mar 6, 202610.2410.4710.2110.4310.431.16%3,882,300
Mar 5, 202610.2710.4510.2010.3110.312.28%5,463,950
Mar 4, 202610.0910.269.8910.0810.08-0.69%6,538,428
Mar 3, 202610.5510.7010.0010.1510.15-3.24%9,178,250
Mar 2, 202610.7010.9010.3610.4910.49-4.20%7,703,583
Feb 27, 202610.8010.9610.7410.9510.950.83%5,682,450
Feb 26, 202610.5610.8910.5010.8610.862.74%8,478,240
Feb 25, 202610.6310.6710.5210.5710.57-0.56%4,486,721
Feb 24, 202610.5410.7210.4610.6310.632.11%6,405,350
Feb 13, 202610.2610.5810.2110.4110.411.17%5,989,700
Feb 12, 202610.4110.5210.2710.2910.29-1.06%6,319,600
Feb 11, 202610.5210.5510.3510.4010.40-1.70%5,976,650
Feb 10, 202610.4110.6410.3210.5810.581.44%6,609,000
Feb 9, 202610.3610.4910.2510.4310.431.76%6,030,300
Feb 6, 202610.0910.4410.0510.2510.251.89%7,248,650
Feb 5, 202610.2610.2610.0610.0610.06-2.52%5,350,800
Feb 4, 202610.2310.4210.1910.3210.320.58%6,104,400
Feb 3, 202610.2410.3610.1010.2610.261.48%6,816,400
Feb 2, 202610.2210.4010.0910.1110.11-1.46%8,235,700
Jan 30, 20269.9510.489.9010.2610.262.50%13,322,550
Jan 29, 202610.2010.299.9810.0110.01-2.91%8,715,050
Jan 28, 202610.0810.3910.0710.3110.310.68%11,989,150
Jan 27, 20269.8110.269.8010.2410.244.28%15,736,800
Jan 26, 202610.0410.119.719.829.82-1.80%7,190,150
Jan 23, 20269.9610.139.9010.0010.000.30%8,506,050
Jan 22, 20269.6510.009.639.979.973.42%11,699,300
Jan 21, 20269.609.669.529.649.640.31%4,138,000
Jan 20, 20269.659.679.539.619.610.10%4,365,400
Jan 19, 20269.489.679.489.609.601.27%6,211,300
Jan 16, 20269.539.559.419.489.48-4,677,000
Jan 15, 20269.439.529.369.489.48-0.52%6,163,050
Jan 14, 20269.599.669.399.539.53-8,988,600
Jan 13, 20269.779.789.539.539.53-2.16%8,473,500
Jan 12, 20269.629.759.619.749.741.46%9,064,500
Jan 9, 20269.629.679.519.609.60-0.10%8,040,250
Jan 8, 20269.539.639.469.619.610.73%7,355,250
Jan 7, 20269.529.679.489.549.54-0.21%8,044,900
Jan 6, 20269.509.579.459.569.560.21%8,431,850
Jan 5, 20269.519.599.499.549.540.21%6,768,300
Dec 31, 20259.579.589.349.529.52-0.10%8,276,200
Dec 30, 20259.709.799.459.539.53-3.15%15,359,610
Dec 29, 202510.3210.429.759.849.84-6.73%20,546,650
Dec 26, 202510.6811.1010.5210.5510.55-2.22%17,326,450
Dec 25, 202511.0011.1810.7110.7910.79-3.23%18,038,610
Dec 24, 202510.4811.2810.3211.1511.155.79%23,711,150
Dec 23, 202511.0111.1210.4910.5410.54-5.72%21,910,650
Dec 22, 202510.6911.2010.4611.1811.184.10%26,704,680
Dec 19, 202510.2110.9610.1510.7410.744.37%24,187,530
Dec 18, 202510.2610.6310.2310.2910.29-1.44%21,913,917
Dec 17, 202510.0210.659.7910.4410.443.78%26,985,829
Dec 16, 202510.1810.409.8810.0610.06-1.28%18,311,050
Dec 15, 20259.5010.629.2010.1910.196.81%26,102,850
Dec 12, 202510.0110.109.499.549.54-6.93%20,496,899
Dec 11, 20259.8210.329.5210.2510.254.81%25,779,960
Dec 10, 20259.8710.099.739.789.78-0.20%7,669,222
Dec 9, 20259.8310.259.769.809.80-0.51%10,984,540
Dec 8, 20259.939.969.809.859.85-0.20%9,496,300
Dec 5, 20259.429.969.369.879.874.56%11,185,215
Dec 4, 20259.559.639.409.449.44-1.36%5,048,225
Dec 3, 20259.779.779.509.579.57-1.85%7,362,500
Dec 2, 20259.6010.049.409.759.751.25%13,332,010
Dec 1, 20259.739.739.579.639.63-0.82%4,525,400
Nov 28, 20259.509.719.439.719.712.21%5,741,400