Skip to main content
Zhejiang Chunhui Intelligent Control Co., Ltd. (SHE:300943)
China flag China · Delayed Price · Currency is CNY
35.65
+1.02 (2.95%)
Mar 10, 2026, 11:34 AM CST

SHE:300943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202634.0836.5834.0835.48-2.45%9,371,462
Mar 9, 202634.0034.8933.0034.6334.63-3.75%14,098,120
Mar 6, 202634.0836.6032.4435.9835.983.12%21,264,633
Mar 5, 202634.1035.4033.4834.8934.894.18%18,572,790
Mar 4, 202633.3035.1933.0833.4933.49-1.90%15,945,831
Mar 3, 202637.0737.3534.0034.1434.14-7.20%18,732,017
Mar 2, 202638.7339.0936.3336.7936.79-7.26%20,964,736
Feb 27, 202639.0039.9838.1839.6739.672.67%25,312,420
Feb 26, 202632.1838.6431.7638.6438.6420.00%27,668,870
Feb 25, 202632.8734.7131.7932.2032.20-2.04%17,310,049
Feb 24, 202632.3734.3332.2532.8732.874.35%13,050,200
Feb 13, 202633.1833.6631.3131.5031.50-6.00%13,628,870
Feb 12, 202633.3034.1932.7033.5133.510.96%14,804,158
Feb 11, 202635.3935.7532.7333.1933.19-6.30%18,198,760
Feb 10, 202634.4736.8733.1035.4235.424.36%25,331,379
Feb 9, 202630.7035.3630.7033.9433.9410.30%23,755,050
Feb 6, 202631.3532.2130.5830.7730.77-3.09%16,832,850
Feb 5, 202632.3033.6031.5931.7531.75-6.42%20,868,435
Feb 4, 202630.6735.8830.6733.9333.9311.25%34,234,737
Feb 3, 202628.0131.2227.7330.5030.5012.01%22,817,139
Feb 2, 202627.6128.7026.7627.2327.23-1.38%13,445,860
Jan 30, 202628.2228.5826.7127.6127.61-2.33%13,336,499
Jan 29, 202625.6529.9825.2628.2728.278.23%29,716,980
Jan 28, 202628.4728.4726.1226.1226.12-11.61%24,590,319
Jan 27, 202628.7129.9226.9329.5529.552.93%24,108,430
Jan 26, 202629.4730.4828.0628.7128.71-6.48%24,932,635
Jan 23, 202627.4431.5027.2930.7030.7012.29%34,128,280
Jan 22, 202627.0928.8026.3927.3427.340.51%24,175,320
Jan 21, 202626.4228.3125.5827.2027.20-0.07%25,249,358
Jan 20, 202626.4627.8326.0327.2227.221.45%24,291,580
Jan 19, 202626.2128.3325.5126.8326.837.58%28,787,922
Jan 16, 202623.4326.0723.0024.9424.946.44%22,172,960
Jan 15, 202624.8025.0023.0523.4323.43-9.19%22,938,317
Jan 14, 202624.6027.4024.6025.8025.806.70%38,077,160
Jan 13, 202625.2226.5024.0124.1824.180.29%28,050,080
Jan 12, 202623.6724.7823.6024.1124.113.79%27,553,410
Jan 9, 202622.8525.1822.3023.2323.236.76%32,999,530
Jan 8, 202621.1021.7621.0221.7621.762.59%16,528,420
Jan 7, 202621.2821.4320.8221.2121.21-0.42%12,803,262
Jan 6, 202620.5321.3020.5321.3021.302.55%16,060,220
Jan 5, 202620.6821.1020.4220.7720.77-0.05%10,714,400
Dec 31, 202520.4621.0620.2120.7820.781.51%10,005,230
Dec 30, 202520.8920.9520.4020.4720.47-1.35%9,494,885
Dec 29, 202520.6020.8920.4620.7520.75-0.29%8,426,850
Dec 26, 202520.9021.2320.5220.8120.81-1.33%12,852,839
Dec 25, 202520.3221.2720.0021.0921.093.79%17,984,081
Dec 24, 202519.3220.4118.9420.3220.325.18%12,502,343
Dec 23, 202519.6619.7619.1819.3219.32-2.28%8,947,615
Dec 22, 202520.3020.4019.6919.7719.77-1.98%11,180,090
Dec 19, 202520.3120.9419.9020.1720.17-12,834,060
Dec 18, 202520.1120.9520.0320.1720.17-1.37%14,857,960
Dec 17, 202520.9821.3020.0520.4520.45-0.87%15,665,421
Dec 16, 202520.5020.9120.1820.6320.63-0.67%13,972,918
Dec 15, 202520.8421.4320.5820.7720.770.73%18,570,695
Dec 12, 202518.9821.2118.8520.6220.627.96%25,903,820
Dec 11, 202518.8219.6318.8219.1019.101.87%12,627,500
Dec 10, 202518.8518.9818.6518.7518.75-0.69%5,606,300
Dec 9, 202519.1819.3718.8518.8818.88-2.63%7,961,159
Dec 8, 202519.6619.8019.3119.3919.39-12,722,830
Dec 5, 202518.6819.7418.2819.3919.394.92%14,828,270
Dec 4, 202518.1918.6918.1118.4818.480.60%8,245,480
Dec 3, 202518.2918.6017.8318.3718.371.05%8,431,356
Dec 2, 202518.3518.6618.0218.1818.18-1.73%6,198,000
Dec 1, 202518.2218.9218.2018.5018.501.20%9,005,892
Nov 28, 202518.3518.5718.1318.2818.28-0.49%9,501,074
Nov 27, 202517.3218.6417.3218.3718.377.36%16,586,650
Nov 26, 202517.4817.6317.0817.1117.11-1.67%5,335,673
Nov 25, 202517.3217.6617.2317.4017.401.05%5,825,514
Nov 24, 202517.0517.3316.8217.2217.222.26%5,539,680
Nov 21, 202517.5317.7816.7316.8416.84-5.18%8,818,364
Nov 20, 202518.1518.3417.6917.7617.76-1.72%6,376,172
Nov 19, 202518.5418.6718.0018.0718.07-2.90%7,463,241
Nov 18, 202519.2319.2318.4018.6118.61-4.07%12,017,220
Nov 17, 202519.0819.5719.0619.4019.401.25%9,210,952
Nov 14, 202519.1519.5019.1119.1619.16-1.94%10,081,630
Nov 13, 202519.7219.9619.3919.5419.54-1.66%16,077,850
Nov 12, 202521.0321.2719.5419.8719.87-8.14%22,727,880
Nov 11, 202521.4622.1720.9321.6321.632.80%24,517,380
Nov 10, 202522.4423.1020.9321.0421.04-7.92%29,597,680
Nov 7, 202522.3823.9521.0822.8522.852.47%42,794,800
Nov 6, 202521.5125.2121.1022.3022.303.72%48,199,830
Nov 5, 202519.1321.8819.0821.5021.508.26%35,836,760
Nov 4, 202519.2420.2618.8419.8619.863.92%24,552,250
Nov 3, 202518.3019.1618.1219.1119.114.08%17,425,550
Oct 31, 202518.7618.8418.2418.3618.36-2.24%10,863,380
Oct 30, 202519.4019.4018.6518.7818.78-2.80%15,589,600
Oct 29, 202518.3620.0018.2719.3219.324.04%25,393,510
Oct 28, 202517.5819.2017.4118.5718.574.92%17,322,360
Oct 27, 202517.9017.9817.6217.7017.700.68%6,882,305
Oct 24, 202517.9818.3317.5817.5817.58-2.06%9,505,615
Oct 23, 202518.0218.1017.5417.9517.95-1.86%8,448,359
Oct 22, 202518.4018.6618.0018.2918.29-2.14%12,035,670
Oct 21, 202518.9919.2118.4018.6918.69-1.53%14,777,980
Oct 20, 202517.5720.6017.5718.9818.988.03%22,784,210
Oct 17, 202518.3618.5017.4217.5717.57-6.04%11,984,480
Oct 16, 202517.9019.0317.4018.7018.703.37%19,417,650
Oct 15, 202518.4818.4817.7918.0918.09-1.63%14,284,460
Oct 14, 202517.3518.3917.0018.3918.399.33%23,260,600
Oct 13, 202516.4416.8916.0016.8216.82-0.71%4,757,700
Oct 10, 202516.4817.1516.4516.9416.942.29%7,288,459