Zhejiang Zhaolong Interconnect Technology Co.,Ltd. (SHE:300913)
China
· Delayed Price · Currency is CNY 52.88
-1.37 (-2.53%)
Apr 28, 2026, 3:04 PM CST
SHE:300913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.00 | 52.31 | 52.88 | 52.88 | -2.53% | 7,194,757 |
| Apr 27, 2026 | 53.99 | 54.95 | 53.30 | 54.25 | 54.25 | 1.50% | 5,542,891 |
| Apr 24, 2026 | 54.13 | 54.78 | 52.99 | 53.45 | 53.45 | -2.43% | 5,330,129 |
| Apr 23, 2026 | 56.56 | 56.80 | 54.25 | 54.78 | 54.78 | -3.54% | 7,255,732 |
| Apr 22, 2026 | 54.38 | 57.13 | 54.13 | 56.79 | 56.79 | 3.92% | 9,648,974 |
| Apr 21, 2026 | 54.44 | 55.13 | 53.60 | 54.65 | 54.65 | -0.27% | 5,486,797 |
| Apr 20, 2026 | 54.91 | 55.95 | 54.50 | 54.80 | 54.80 | -0.47% | 6,417,095 |
| Apr 17, 2026 | 53.82 | 55.98 | 53.82 | 55.06 | 55.06 | 1.19% | 8,309,183 |
| Apr 16, 2026 | 53.00 | 54.68 | 52.66 | 54.41 | 54.41 | 2.52% | 7,402,472 |
| Apr 15, 2026 | 54.00 | 55.08 | 52.80 | 53.07 | 53.07 | -1.17% | 6,822,718 |
| Apr 14, 2026 | 53.41 | 54.94 | 53.13 | 53.70 | 53.70 | 2.50% | 10,056,679 |
| Apr 13, 2026 | 51.31 | 52.88 | 51.19 | 52.39 | 52.39 | 0.94% | 5,071,120 |
| Apr 10, 2026 | 53.13 | 53.47 | 51.83 | 51.90 | 51.90 | -2.24% | 6,963,549 |
| Apr 9, 2026 | 51.49 | 53.44 | 51.39 | 53.09 | 53.09 | 1.39% | 8,575,970 |
| Apr 8, 2026 | 50.02 | 52.99 | 49.72 | 52.36 | 52.36 | 7.67% | 9,456,178 |
| Apr 7, 2026 | 49.40 | 50.16 | 48.37 | 48.63 | 48.63 | -1.54% | 4,554,724 |
| Apr 3, 2026 | 49.35 | 50.27 | 49.15 | 49.39 | 49.39 | 0.75% | 5,273,324 |
| Apr 2, 2026 | 48.23 | 50.43 | 48.09 | 49.02 | 49.02 | 0.57% | 6,386,475 |
| Apr 1, 2026 | 48.30 | 49.13 | 47.93 | 48.74 | 48.74 | 2.98% | 4,874,641 |
| Mar 31, 2026 | 47.94 | 48.40 | 46.75 | 47.33 | 47.33 | -2.33% | 3,905,384 |
| Mar 30, 2026 | 47.25 | 48.46 | 47.01 | 48.46 | 48.46 | 1.02% | 2,952,486 |
| Mar 27, 2026 | 47.20 | 48.79 | 46.21 | 47.97 | 47.97 | 0.21% | 3,907,384 |
| Mar 26, 2026 | 48.81 | 49.87 | 47.71 | 47.87 | 47.87 | -3.12% | 5,349,742 |
| Mar 25, 2026 | 46.95 | 50.68 | 46.95 | 49.41 | 49.41 | 6.53% | 8,827,722 |
| Mar 24, 2026 | 45.88 | 46.50 | 45.00 | 46.38 | 46.38 | 3.57% | 4,717,722 |
| Mar 23, 2026 | 47.18 | 47.24 | 44.50 | 44.78 | 44.78 | -7.56% | 6,437,540 |
| Mar 20, 2026 | 49.18 | 51.18 | 48.40 | 48.44 | 48.44 | -0.08% | 8,601,088 |
| Mar 19, 2026 | 49.50 | 49.86 | 48.26 | 48.48 | 48.48 | -4.27% | 5,897,204 |
| Mar 18, 2026 | 50.28 | 50.80 | 49.33 | 50.64 | 50.64 | 0.72% | 6,350,589 |
| Mar 17, 2026 | 53.13 | 56.13 | 50.28 | 50.28 | 50.28 | -3.20% | 11,301,490 |
| Mar 16, 2026 | 51.50 | 52.20 | 50.03 | 51.94 | 51.94 | 0.85% | 4,421,576 |
| Mar 13, 2026 | 51.79 | 52.99 | 51.05 | 51.50 | 51.50 | -1.72% | 4,986,274 |
| Mar 12, 2026 | 53.52 | 54.88 | 51.68 | 52.40 | 52.40 | -2.89% | 6,388,160 |
| Mar 11, 2026 | 53.68 | 55.47 | 53.28 | 53.96 | 53.96 | 0.92% | 8,007,128 |
| Mar 10, 2026 | 52.01 | 53.69 | 52.01 | 53.47 | 53.47 | 4.76% | 8,314,920 |
| Mar 9, 2026 | 52.00 | 52.01 | 48.22 | 51.04 | 51.04 | -4.28% | 10,621,760 |
| Mar 6, 2026 | 54.06 | 55.60 | 52.63 | 53.32 | 53.32 | -2.27% | 6,767,461 |
| 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 |