Zhejiang Zhaolong Interconnect Technology Co.,Ltd. (SHE:300913)
China
· Delayed Price · Currency is CNY 53.32
-1.24 (-2.27%)
At close: Mar 6, 2026
SHE:300913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.60 | 55.60 | 52.63 | 54.16 | - | -0.73% | 4,845,482 |
| Mar 5, 2026 | 54.56 | 56.23 | 54.10 | 54.56 | 54.56 | 1.89% | 8,264,730 |
| Mar 4, 2026 | 53.01 | 54.88 | 52.62 | 53.55 | 53.55 | -0.78% | 6,624,528 |
| Mar 3, 2026 | 56.08 | 56.84 | 53.82 | 53.97 | 53.97 | -4.17% | 10,716,040 |
| Mar 2, 2026 | 55.00 | 57.83 | 54.84 | 56.32 | 56.32 | 0.37% | 10,287,560 |
| Feb 27, 2026 | 55.60 | 56.74 | 54.80 | 56.11 | 56.11 | -1.97% | 8,896,006 |
| Feb 26, 2026 | 54.60 | 57.48 | 54.33 | 57.24 | 57.24 | 4.72% | 15,076,070 |
| Feb 25, 2026 | 54.60 | 55.20 | 54.00 | 54.66 | 54.66 | 0.11% | 4,889,192 |
| Feb 24, 2026 | 54.67 | 54.94 | 53.32 | 54.60 | 54.60 | 1.09% | 6,383,466 |
| Feb 13, 2026 | 54.92 | 55.45 | 53.91 | 54.01 | 54.01 | -2.39% | 6,147,543 |
| Feb 12, 2026 | 52.88 | 55.60 | 52.81 | 55.33 | 55.33 | 4.42% | 11,123,351 |
| Feb 11, 2026 | 54.00 | 55.15 | 52.83 | 52.99 | 52.99 | -3.14% | 7,007,156 |
| Feb 10, 2026 | 52.60 | 55.74 | 52.56 | 54.71 | 54.71 | 4.95% | 12,475,090 |
| Feb 9, 2026 | 50.99 | 52.86 | 50.50 | 52.13 | 52.13 | 4.09% | 6,159,835 |
| Feb 6, 2026 | 49.49 | 50.90 | 49.49 | 50.08 | 50.08 | 0.12% | 2,810,822 |
| Feb 5, 2026 | 50.80 | 51.50 | 49.82 | 50.02 | 50.02 | -2.93% | 3,650,531 |
| Feb 4, 2026 | 52.07 | 52.47 | 50.85 | 51.53 | 51.53 | -2.02% | 4,554,584 |
| Feb 3, 2026 | 51.67 | 52.65 | 51.28 | 52.59 | 52.59 | 3.52% | 5,513,417 |
| Feb 2, 2026 | 51.66 | 52.85 | 50.80 | 50.80 | 50.80 | -2.89% | 3,935,200 |
| Jan 30, 2026 | 51.07 | 52.89 | 50.33 | 52.31 | 52.31 | 2.43% | 5,659,301 |
| Jan 29, 2026 | 51.37 | 52.87 | 50.62 | 51.07 | 51.07 | -1.26% | 6,409,521 |
| Jan 28, 2026 | 54.35 | 55.50 | 51.09 | 51.72 | 51.72 | -3.83% | 10,084,663 |
| Jan 27, 2026 | 54.49 | 54.70 | 51.90 | 53.78 | 53.78 | -1.90% | 6,500,086 |
| Jan 26, 2026 | 55.18 | 55.98 | 54.43 | 54.82 | 54.82 | -1.05% | 6,588,871 |
| Jan 23, 2026 | 55.90 | 56.01 | 54.80 | 55.40 | 55.40 | -1.46% | 7,245,588 |
| Jan 22, 2026 | 54.79 | 57.68 | 54.79 | 56.22 | 56.22 | 3.12% | 9,977,209 |
| Jan 21, 2026 | 53.51 | 54.88 | 53.20 | 54.52 | 54.52 | 0.68% | 5,957,450 |
| Jan 20, 2026 | 56.06 | 56.06 | 53.52 | 54.15 | 54.15 | -3.22% | 8,371,129 |
| Jan 19, 2026 | 56.49 | 56.78 | 55.00 | 55.95 | 55.95 | -2.32% | 7,463,834 |
| Jan 16, 2026 | 59.00 | 59.00 | 56.30 | 57.28 | 57.28 | -0.47% | 14,959,533 |
| Jan 15, 2026 | 53.40 | 59.78 | 53.40 | 57.55 | 57.55 | 6.67% | 22,114,161 |
| Jan 14, 2026 | 53.49 | 55.18 | 52.99 | 53.95 | 53.95 | 0.86% | 7,615,765 |
| Jan 13, 2026 | 56.80 | 56.88 | 53.48 | 53.49 | 53.49 | -6.16% | 10,772,220 |
| Jan 12, 2026 | 56.07 | 57.47 | 54.75 | 57.00 | 57.00 | 2.15% | 14,450,820 |
| Jan 9, 2026 | 54.00 | 55.97 | 53.62 | 55.80 | 55.80 | 3.01% | 12,438,980 |
| Jan 8, 2026 | 54.61 | 55.00 | 53.50 | 54.17 | 54.17 | -0.79% | 7,408,064 |
| Jan 7, 2026 | 53.39 | 55.14 | 53.00 | 54.60 | 54.60 | 2.27% | 10,717,170 |
| Jan 6, 2026 | 52.91 | 54.07 | 52.71 | 53.39 | 53.39 | 0.23% | 6,727,966 |
| Jan 5, 2026 | 52.80 | 53.60 | 52.72 | 53.27 | 53.27 | 1.22% | 4,772,680 |
| Dec 31, 2025 | 53.55 | 53.68 | 52.41 | 52.63 | 52.63 | -1.55% | 5,101,801 |
| Dec 30, 2025 | 53.29 | 54.57 | 52.96 | 53.46 | 53.46 | -0.21% | 5,617,104 |
| Dec 29, 2025 | 53.65 | 54.59 | 53.16 | 53.57 | 53.57 | -0.45% | 5,362,297 |
| Dec 26, 2025 | 54.40 | 54.88 | 53.59 | 53.81 | 53.81 | -1.99% | 6,638,542 |
| Dec 25, 2025 | 55.60 | 56.25 | 54.69 | 54.90 | 54.90 | -1.79% | 6,785,203 |
| Dec 24, 2025 | 55.55 | 56.00 | 55.07 | 55.90 | 55.90 | 0.47% | 8,720,373 |
| Dec 23, 2025 | 55.29 | 56.00 | 54.57 | 55.64 | 55.64 | 0.65% | 10,339,450 |
| Dec 22, 2025 | 53.14 | 55.46 | 52.72 | 55.28 | 55.28 | 5.28% | 9,411,352 |
| Dec 19, 2025 | 54.20 | 54.38 | 52.30 | 52.51 | 52.51 | -1.87% | 5,899,403 |
| Dec 18, 2025 | 53.00 | 54.98 | 53.00 | 53.51 | 53.51 | -0.80% | 6,698,324 |
| Dec 17, 2025 | 51.29 | 54.03 | 51.29 | 53.94 | 53.94 | 5.43% | 7,993,022 |
| Dec 16, 2025 | 52.31 | 52.89 | 50.64 | 51.16 | 51.16 | -2.70% | 6,489,548 |
| Dec 15, 2025 | 54.87 | 54.90 | 52.50 | 52.58 | 52.58 | -5.19% | 8,469,462 |
| Dec 12, 2025 | 54.20 | 56.48 | 53.40 | 55.46 | 55.46 | 2.36% | 9,151,764 |
| Dec 11, 2025 | 56.56 | 56.60 | 54.18 | 54.18 | 54.18 | -4.91% | 10,444,600 |
| Dec 10, 2025 | 55.00 | 57.60 | 54.63 | 56.98 | 56.98 | 1.99% | 11,968,920 |
| Dec 9, 2025 | 57.20 | 59.16 | 55.61 | 55.87 | 55.87 | -3.62% | 15,289,150 |
| Dec 8, 2025 | 55.00 | 58.85 | 54.72 | 57.97 | 57.97 | 3.74% | 19,231,430 |
| Dec 5, 2025 | 53.00 | 56.16 | 51.65 | 55.88 | 55.88 | 2.95% | 16,475,740 |
| Dec 4, 2025 | 53.38 | 55.97 | 52.90 | 54.28 | 54.28 | -3.36% | 17,086,430 |
| Dec 3, 2025 | 52.02 | 60.98 | 52.02 | 56.17 | 56.17 | 5.05% | 27,463,449 |
| Dec 2, 2025 | 52.00 | 54.58 | 51.00 | 53.47 | 53.47 | 5.65% | 15,445,920 |
| Dec 1, 2025 | 50.20 | 50.71 | 49.60 | 50.61 | 50.61 | 0.64% | 4,830,495 |
| Nov 28, 2025 | 50.00 | 50.63 | 49.44 | 50.29 | 50.29 | -0.12% | 5,732,382 |
| Nov 27, 2025 | 48.65 | 51.97 | 48.62 | 50.35 | 50.35 | 2.38% | 9,930,136 |
| Nov 26, 2025 | 48.46 | 49.99 | 48.20 | 49.18 | 49.18 | 0.84% | 5,469,050 |
| Nov 25, 2025 | 47.95 | 49.86 | 47.95 | 48.77 | 48.77 | 2.35% | 5,320,236 |
| Nov 24, 2025 | 47.37 | 47.90 | 46.84 | 47.65 | 47.65 | 1.60% | 2,814,780 |
| Nov 21, 2025 | 47.69 | 48.42 | 46.81 | 46.90 | 46.90 | -3.62% | 3,516,497 |
| Nov 20, 2025 | 49.81 | 50.78 | 48.15 | 48.66 | 48.66 | 0.12% | 3,640,167 |
| Nov 19, 2025 | 48.50 | 49.47 | 48.23 | 48.60 | 48.60 | 0.02% | 3,379,397 |
| Nov 18, 2025 | 48.47 | 49.15 | 48.00 | 48.59 | 48.59 | -0.23% | 2,412,930 |
| Nov 17, 2025 | 48.93 | 49.15 | 48.23 | 48.70 | 48.70 | 0.37% | 2,307,498 |
| Nov 14, 2025 | 49.30 | 49.58 | 48.52 | 48.52 | 48.52 | -2.33% | 2,430,285 |
| Nov 13, 2025 | 48.73 | 50.00 | 48.32 | 49.68 | 49.68 | 2.01% | 3,450,449 |
| Nov 12, 2025 | 49.47 | 49.50 | 48.00 | 48.70 | 48.70 | -2.17% | 3,609,080 |
| Nov 11, 2025 | 49.97 | 50.78 | 49.51 | 49.78 | 49.78 | 0.32% | 3,423,922 |
| Nov 10, 2025 | 50.33 | 50.88 | 48.81 | 49.62 | 49.62 | -1.45% | 4,164,982 |
| Nov 7, 2025 | 50.67 | 51.33 | 50.23 | 50.35 | 50.35 | -1.47% | 3,012,787 |
| Nov 6, 2025 | 50.95 | 51.80 | 50.80 | 51.10 | 51.10 | 0.91% | 2,912,149 |
| Nov 5, 2025 | 50.36 | 51.00 | 49.98 | 50.64 | 50.64 | -0.71% | 2,669,041 |
| Nov 4, 2025 | 52.55 | 52.56 | 50.56 | 51.00 | 51.00 | -2.60% | 3,714,987 |
| Nov 3, 2025 | 52.59 | 52.59 | 50.80 | 52.36 | 52.36 | 0.13% | 3,987,151 |
| Oct 31, 2025 | 52.12 | 52.85 | 51.72 | 52.29 | 52.29 | 0.29% | 3,571,166 |
| Oct 30, 2025 | 54.00 | 54.42 | 52.11 | 52.14 | 52.14 | -3.23% | 6,009,195 |
| Oct 29, 2025 | 53.90 | 54.47 | 53.26 | 53.88 | 53.88 | 0.77% | 4,828,535 |
| Oct 28, 2025 | 53.38 | 54.47 | 53.01 | 53.47 | 53.47 | -0.82% | 4,740,122 |
| Oct 27, 2025 | 54.44 | 54.55 | 53.47 | 53.91 | 53.91 | 0.60% | 5,475,618 |
| Oct 24, 2025 | 52.40 | 53.96 | 52.13 | 53.59 | 53.59 | 3.32% | 5,942,128 |
| Oct 23, 2025 | 52.04 | 52.19 | 50.85 | 51.87 | 51.87 | -0.92% | 3,083,057 |
| Oct 22, 2025 | 51.81 | 53.11 | 51.81 | 52.35 | 52.35 | 0.13% | 4,199,164 |
| Oct 21, 2025 | 50.85 | 52.72 | 50.50 | 52.28 | 52.28 | 2.89% | 5,397,385 |
| Oct 20, 2025 | 50.67 | 51.48 | 50.11 | 50.81 | 50.81 | 2.27% | 4,008,024 |
| Oct 17, 2025 | 52.50 | 52.80 | 49.49 | 49.68 | 49.68 | -4.94% | 5,083,606 |
| Oct 16, 2025 | 52.52 | 52.94 | 51.88 | 52.26 | 52.26 | -0.80% | 3,889,940 |
| Oct 15, 2025 | 51.75 | 52.80 | 50.61 | 52.68 | 52.68 | 2.13% | 4,105,285 |
| Oct 14, 2025 | 54.39 | 55.01 | 51.50 | 51.58 | 51.58 | -4.62% | 6,162,486 |
| Oct 13, 2025 | 52.00 | 54.27 | 51.50 | 54.08 | 54.08 | -1.78% | 5,172,787 |
| Oct 10, 2025 | 56.90 | 57.00 | 54.90 | 55.06 | 55.06 | -3.44% | 5,956,581 |
| Oct 9, 2025 | 56.20 | 57.80 | 56.20 | 57.02 | 57.02 | 1.46% | 6,776,334 |
| Sep 30, 2025 | 57.10 | 57.95 | 56.18 | 56.20 | 56.20 | -0.93% | 7,803,122 |