Zhejiang Zhaofeng Mechanical and Electronic Co.,Ltd. (SHE:300695)
China
· Delayed Price · Currency is CNY 59.79
-0.51 (-0.85%)
Apr 30, 2026, 9:55 AM CST
SHE:300695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.50 | 60.68 | 58.01 | 60.30 | 60.30 | 1.26% | 1,463,560 |
| Apr 28, 2026 | 60.92 | 61.42 | 59.50 | 59.55 | 59.55 | -2.93% | 1,183,065 |
| Apr 27, 2026 | 59.87 | 61.80 | 59.60 | 61.35 | 61.35 | 0.57% | 1,649,355 |
| Apr 24, 2026 | 64.47 | 64.90 | 58.31 | 61.00 | 61.00 | -10.36% | 3,822,081 |
| Apr 23, 2026 | 70.01 | 70.01 | 67.80 | 68.05 | 68.05 | -2.83% | 988,710 |
| Apr 22, 2026 | 70.10 | 70.84 | 69.00 | 70.03 | 70.03 | 0.11% | 695,932 |
| Apr 21, 2026 | 70.12 | 70.53 | 69.00 | 69.95 | 69.95 | -0.54% | 769,300 |
| Apr 20, 2026 | 71.30 | 71.73 | 70.01 | 70.33 | 70.33 | -0.90% | 832,753 |
| Apr 17, 2026 | 72.17 | 72.24 | 69.81 | 70.97 | 70.97 | -1.72% | 1,338,479 |
| Apr 16, 2026 | 71.93 | 73.19 | 71.41 | 72.21 | 72.21 | 0.80% | 831,645 |
| Apr 15, 2026 | 73.20 | 73.96 | 71.41 | 71.64 | 71.64 | -1.81% | 1,140,275 |
| Apr 14, 2026 | 73.80 | 74.98 | 71.90 | 72.96 | 72.96 | -0.33% | 1,625,573 |
| Apr 13, 2026 | 72.20 | 73.99 | 70.07 | 73.20 | 73.20 | 1.67% | 1,943,570 |
| Apr 10, 2026 | 68.97 | 73.73 | 68.97 | 72.00 | 72.00 | 5.05% | 2,006,284 |
| Apr 9, 2026 | 70.00 | 70.00 | 68.40 | 68.54 | 68.54 | -2.48% | 615,969 |
| Apr 8, 2026 | 67.61 | 70.28 | 67.55 | 70.28 | 70.28 | 5.80% | 877,290 |
| Apr 7, 2026 | 66.94 | 67.57 | 65.71 | 66.43 | 66.43 | -0.37% | 444,325 |
| Apr 3, 2026 | 67.52 | 68.51 | 66.60 | 66.68 | 66.68 | -2.09% | 480,630 |
| Apr 2, 2026 | 70.00 | 70.00 | 67.40 | 68.10 | 68.10 | -2.71% | 730,785 |
| Apr 1, 2026 | 69.35 | 70.78 | 69.18 | 70.00 | 70.00 | 2.74% | 870,489 |
| Mar 31, 2026 | 68.90 | 71.30 | 68.13 | 68.13 | 68.13 | -1.13% | 868,410 |
| Mar 30, 2026 | 66.00 | 68.98 | 65.10 | 68.91 | 68.91 | 2.79% | 960,540 |
| Mar 27, 2026 | 65.03 | 67.49 | 63.62 | 67.04 | 67.04 | -1.79% | 1,385,235 |
| Mar 26, 2026 | 69.50 | 70.20 | 68.11 | 68.26 | 68.26 | -1.78% | 794,259 |
| Mar 25, 2026 | 67.80 | 69.90 | 67.72 | 69.50 | 69.50 | 2.81% | 638,435 |
| Mar 24, 2026 | 66.99 | 67.95 | 65.77 | 67.60 | 67.60 | 2.42% | 715,400 |
| Mar 23, 2026 | 68.00 | 69.27 | 65.60 | 66.00 | 66.00 | -4.33% | 1,135,192 |
| Mar 20, 2026 | 70.25 | 71.00 | 68.99 | 68.99 | 68.99 | -1.60% | 556,755 |
| Mar 19, 2026 | 72.28 | 72.28 | 69.80 | 70.11 | 70.11 | -3.02% | 550,980 |
| Mar 18, 2026 | 72.15 | 72.60 | 70.72 | 72.29 | 72.29 | 0.32% | 668,725 |
| Mar 17, 2026 | 73.70 | 75.00 | 71.94 | 72.06 | 72.06 | -2.23% | 517,780 |
| Mar 16, 2026 | 73.75 | 74.18 | 72.91 | 73.70 | 73.70 | -0.08% | 537,545 |
| Mar 13, 2026 | 74.30 | 75.20 | 73.71 | 73.76 | 73.76 | -0.81% | 590,425 |
| Mar 12, 2026 | 76.22 | 76.22 | 73.99 | 74.36 | 74.36 | -2.16% | 715,400 |
| Mar 11, 2026 | 75.94 | 78.33 | 75.75 | 76.00 | 76.00 | -1.82% | 1,018,735 |
| Mar 10, 2026 | 77.48 | 78.88 | 76.18 | 77.41 | 77.41 | 1.34% | 1,405,100 |
| Mar 9, 2026 | 73.88 | 77.62 | 71.42 | 76.39 | 76.39 | 2.65% | 1,758,125 |
| Mar 6, 2026 | 71.21 | 76.65 | 71.10 | 74.42 | 74.42 | 4.07% | 1,850,440 |
| Mar 5, 2026 | 73.00 | 73.79 | 71.08 | 71.51 | 71.51 | -0.89% | 1,009,885 |
| Mar 4, 2026 | 72.22 | 73.03 | 71.48 | 72.15 | 72.15 | -1.14% | 828,995 |
| Mar 3, 2026 | 76.18 | 76.76 | 72.98 | 72.98 | 72.98 | -3.73% | 982,195 |
| Mar 2, 2026 | 77.26 | 78.26 | 75.43 | 75.81 | 75.81 | -3.71% | 1,140,425 |
| Feb 27, 2026 | 79.47 | 79.85 | 78.60 | 78.73 | 78.73 | -0.97% | 744,105 |
| Feb 26, 2026 | 80.20 | 80.57 | 79.28 | 79.50 | 79.50 | -0.79% | 690,600 |
| Feb 25, 2026 | 80.07 | 80.60 | 79.23 | 80.13 | 80.13 | 0.01% | 710,890 |
| Feb 24, 2026 | 82.06 | 82.86 | 79.57 | 80.12 | 80.12 | -2.05% | 1,150,125 |
| Feb 13, 2026 | 80.48 | 82.18 | 79.50 | 81.80 | 81.80 | 1.38% | 892,475 |
| Feb 12, 2026 | 79.95 | 81.33 | 79.48 | 80.69 | 80.69 | 1.17% | 804,485 |
| Feb 11, 2026 | 81.52 | 81.52 | 79.68 | 79.76 | 79.76 | -1.26% | 555,390 |
| Feb 10, 2026 | 81.30 | 81.78 | 80.41 | 80.78 | 80.78 | 0.09% | 775,645 |
| Feb 9, 2026 | 80.06 | 81.48 | 78.75 | 80.71 | 80.71 | 2.01% | 1,079,925 |
| Feb 6, 2026 | 77.33 | 80.40 | 76.52 | 79.12 | 79.12 | 2.85% | 1,099,870 |
| Feb 5, 2026 | 78.30 | 78.30 | 76.93 | 76.93 | 76.93 | -1.80% | 639,815 |
| Feb 4, 2026 | 78.00 | 79.36 | 77.18 | 78.34 | 78.34 | 0.44% | 823,900 |
| Feb 3, 2026 | 77.41 | 78.60 | 76.81 | 78.00 | 78.00 | 1.30% | 914,135 |
| Feb 2, 2026 | 80.52 | 81.21 | 76.89 | 77.00 | 77.00 | -5.18% | 1,704,020 |
| Jan 30, 2026 | 80.64 | 82.68 | 80.10 | 81.21 | 81.21 | 1.01% | 1,305,810 |
| Jan 29, 2026 | 82.17 | 82.69 | 80.00 | 80.40 | 80.40 | -3.13% | 1,452,355 |
| Jan 28, 2026 | 86.83 | 86.83 | 82.70 | 83.00 | 83.00 | -5.14% | 2,233,688 |
| Jan 27, 2026 | 87.77 | 90.88 | 83.68 | 87.50 | 87.50 | -2.94% | 3,310,734 |
| Jan 26, 2026 | 97.93 | 102.80 | 89.62 | 90.15 | 90.15 | -2.44% | 4,273,919 |
| Jan 23, 2026 | 90.10 | 93.90 | 89.20 | 92.40 | 92.40 | 2.78% | 1,590,020 |
| Jan 22, 2026 | 91.00 | 91.81 | 89.67 | 89.90 | 89.90 | -0.77% | 839,290 |
| Jan 21, 2026 | 89.89 | 91.31 | 88.70 | 90.60 | 90.60 | 0.68% | 794,550 |
| Jan 20, 2026 | 90.92 | 91.90 | 89.31 | 89.99 | 89.99 | -0.74% | 1,162,830 |
| Jan 19, 2026 | 91.50 | 91.94 | 89.65 | 90.66 | 90.66 | -0.37% | 1,374,705 |
| Jan 16, 2026 | 88.40 | 92.50 | 87.11 | 91.00 | 91.00 | 4.27% | 2,316,935 |
| Jan 15, 2026 | 87.88 | 88.56 | 86.41 | 87.27 | 87.27 | -0.89% | 1,075,885 |
| Jan 14, 2026 | 90.44 | 90.44 | 87.65 | 88.05 | 88.05 | -2.01% | 1,623,380 |
| Jan 13, 2026 | 92.06 | 93.55 | 89.11 | 89.86 | 89.86 | -2.80% | 1,429,665 |
| Jan 12, 2026 | 92.80 | 92.98 | 91.00 | 92.45 | 92.45 | -0.40% | 1,640,820 |
| Jan 9, 2026 | 92.00 | 94.28 | 91.24 | 92.82 | 92.82 | 1.19% | 1,730,515 |
| Jan 8, 2026 | 93.20 | 93.45 | 91.19 | 91.73 | 91.73 | -1.58% | 1,296,960 |
| Jan 7, 2026 | 94.01 | 94.98 | 92.29 | 93.20 | 93.20 | -1.27% | 1,419,050 |
| Jan 6, 2026 | 95.30 | 96.87 | 93.87 | 94.40 | 94.40 | -1.74% | 1,649,415 |
| Jan 5, 2026 | 97.00 | 97.00 | 94.80 | 96.07 | 96.07 | -3.99% | 2,215,325 |
| Dec 31, 2025 | 98.50 | 106.55 | 95.20 | 100.06 | 100.06 | 6.80% | 3,470,600 |
| Dec 30, 2025 | 90.16 | 95.50 | 90.12 | 93.69 | 93.69 | 2.81% | 1,658,995 |
| Dec 29, 2025 | 88.99 | 92.38 | 88.00 | 91.13 | 91.13 | 2.80% | 1,283,775 |
| Dec 26, 2025 | 90.95 | 91.94 | 87.71 | 88.65 | 88.65 | -3.19% | 1,345,300 |
| Dec 25, 2025 | 88.12 | 92.88 | 87.80 | 91.57 | 91.57 | 5.29% | 1,533,595 |
| Dec 24, 2025 | 86.40 | 87.16 | 86.17 | 86.97 | 86.97 | 1.16% | 500,590 |
| Dec 23, 2025 | 86.81 | 87.20 | 85.58 | 85.97 | 85.97 | -1.46% | 535,635 |
| Dec 22, 2025 | 86.87 | 88.49 | 86.30 | 87.24 | 87.24 | 0.93% | 722,645 |
| Dec 19, 2025 | 86.16 | 88.16 | 86.01 | 86.44 | 86.44 | 0.51% | 597,750 |
| Dec 18, 2025 | 86.96 | 87.90 | 85.01 | 86.00 | 86.00 | -1.29% | 704,145 |
| Dec 17, 2025 | 85.06 | 87.79 | 84.90 | 87.12 | 87.12 | 2.03% | 614,005 |
| Dec 16, 2025 | 88.63 | 89.49 | 84.92 | 85.39 | 85.39 | -3.28% | 545,780 |
| Dec 15, 2025 | 90.01 | 90.15 | 88.08 | 88.29 | 88.29 | -1.74% | 499,650 |
| Dec 12, 2025 | 91.51 | 91.51 | 89.60 | 89.85 | 89.85 | -1.86% | 613,350 |
| Dec 11, 2025 | 92.88 | 94.00 | 91.21 | 91.55 | 91.55 | -2.15% | 846,345 |
| Dec 10, 2025 | 88.86 | 94.34 | 88.39 | 93.56 | 93.56 | 5.29% | 1,746,755 |
| Dec 9, 2025 | 90.01 | 90.65 | 88.08 | 88.86 | 88.86 | -1.97% | 786,830 |
| Dec 8, 2025 | 90.15 | 91.25 | 88.50 | 90.65 | 90.65 | 0.33% | 868,935 |
| Dec 5, 2025 | 91.35 | 92.50 | 90.17 | 90.35 | 90.35 | -2.06% | 817,500 |
| Dec 4, 2025 | 93.90 | 94.00 | 90.88 | 92.25 | 92.25 | 0.99% | 959,575 |
| Dec 3, 2025 | 90.27 | 94.49 | 89.09 | 91.35 | 91.35 | 2.22% | 1,175,595 |
| Dec 2, 2025 | 91.17 | 91.48 | 88.57 | 89.37 | 89.37 | -1.96% | 466,500 |
| Dec 1, 2025 | 91.99 | 92.01 | 90.90 | 91.16 | 91.16 | -0.21% | 522,595 |
| Nov 28, 2025 | 90.49 | 91.89 | 89.57 | 91.35 | 91.35 | 1.01% | 661,445 |