Zhejiang Chunhui Intelligent Control Co., Ltd. (SHE:300943)
China
· Delayed Price · Currency is CNY 29.23
+0.69 (2.42%)
Apr 29, 2026, 3:04 PM CST
SHE:300943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.96 | 29.95 | 28.08 | 29.23 | 29.23 | 2.42% | 14,138,932 |
| Apr 28, 2026 | 28.88 | 28.96 | 27.55 | 28.54 | 28.54 | -1.07% | 8,447,912 |
| Apr 27, 2026 | 28.89 | 29.30 | 28.40 | 28.85 | 28.85 | -0.79% | 4,982,891 |
| Apr 24, 2026 | 29.25 | 29.64 | 28.62 | 29.08 | 29.08 | -1.56% | 6,863,063 |
| Apr 23, 2026 | 30.01 | 30.61 | 29.10 | 29.54 | 29.54 | -2.35% | 7,336,348 |
| Apr 22, 2026 | 29.16 | 30.35 | 29.01 | 30.25 | 30.25 | 1.68% | 8,515,616 |
| Apr 21, 2026 | 30.57 | 30.57 | 29.54 | 29.75 | 29.75 | -3.00% | 9,886,073 |
| Apr 20, 2026 | 30.66 | 31.00 | 30.27 | 30.67 | 30.67 | -0.36% | 10,957,541 |
| Apr 17, 2026 | 30.72 | 31.08 | 30.60 | 30.78 | 30.78 | -1.50% | 7,952,776 |
| Apr 16, 2026 | 31.19 | 31.51 | 30.39 | 31.25 | 31.25 | 0.74% | 13,808,213 |
| Apr 15, 2026 | 33.94 | 34.10 | 30.80 | 31.02 | 31.02 | -8.22% | 23,190,895 |
| Apr 14, 2026 | 33.22 | 35.00 | 32.25 | 33.80 | 33.80 | 14.58% | 33,058,303 |
| Apr 13, 2026 | 28.79 | 29.68 | 28.00 | 29.50 | 29.50 | 1.44% | 10,193,503 |
| Apr 10, 2026 | 28.75 | 29.40 | 28.46 | 29.08 | 29.08 | 2.14% | 10,954,710 |
| Apr 9, 2026 | 28.46 | 28.88 | 27.72 | 28.47 | 28.47 | -0.80% | 7,493,781 |
| Apr 8, 2026 | 26.95 | 28.99 | 26.95 | 28.70 | 28.70 | 9.67% | 9,955,152 |
| Apr 7, 2026 | 26.21 | 26.74 | 26.09 | 26.17 | 26.17 | 0.27% | 4,861,243 |
| Apr 3, 2026 | 27.00 | 27.20 | 25.90 | 26.10 | 26.10 | -3.55% | 7,543,414 |
| Apr 2, 2026 | 27.47 | 27.87 | 26.79 | 27.06 | 27.06 | -2.28% | 7,374,405 |
| Apr 1, 2026 | 28.20 | 28.65 | 27.32 | 27.69 | 27.69 | 0.40% | 7,356,000 |
| Mar 31, 2026 | 28.84 | 29.49 | 27.56 | 27.58 | 27.58 | -4.73% | 10,012,884 |
| Mar 30, 2026 | 27.19 | 29.20 | 27.19 | 28.95 | 28.95 | 3.58% | 11,574,662 |
| Mar 27, 2026 | 27.62 | 28.45 | 27.53 | 27.95 | 27.95 | -1.65% | 8,504,631 |
| Mar 26, 2026 | 28.15 | 29.66 | 27.26 | 28.42 | 28.42 | 2.93% | 14,584,960 |
| Mar 25, 2026 | 28.11 | 29.06 | 27.42 | 27.61 | 27.61 | -0.90% | 8,520,176 |
| Mar 24, 2026 | 28.45 | 28.62 | 26.93 | 27.86 | 27.86 | 1.75% | 8,120,431 |
| Mar 23, 2026 | 28.61 | 29.80 | 27.06 | 27.38 | 27.38 | -6.62% | 10,893,076 |
| Mar 20, 2026 | 30.43 | 30.99 | 29.30 | 29.32 | 29.32 | -2.69% | 8,866,191 |
| Mar 19, 2026 | 31.38 | 31.60 | 29.90 | 30.13 | 30.13 | -6.37% | 11,234,390 |
| Mar 18, 2026 | 29.52 | 33.13 | 29.20 | 32.18 | 32.18 | 11.20% | 18,862,930 |
| Mar 17, 2026 | 29.84 | 30.24 | 28.80 | 28.94 | 28.94 | -4.11% | 11,659,990 |
| Mar 16, 2026 | 32.20 | 32.67 | 29.36 | 30.18 | 30.18 | -9.61% | 21,617,900 |
| Mar 13, 2026 | 36.85 | 37.13 | 33.35 | 33.39 | 33.39 | -12.13% | 19,081,102 |
| Mar 12, 2026 | 35.70 | 38.85 | 35.70 | 38.00 | 38.00 | 4.54% | 25,515,765 |
| Mar 11, 2026 | 35.24 | 36.38 | 34.19 | 36.35 | 36.35 | 3.12% | 16,399,260 |
| Mar 10, 2026 | 34.97 | 36.58 | 34.95 | 35.25 | 35.25 | 1.79% | 15,243,960 |
| Mar 9, 2026 | 34.00 | 34.89 | 33.00 | 34.63 | 34.63 | -3.75% | 14,098,120 |
| Mar 6, 2026 | 34.08 | 36.60 | 32.44 | 35.98 | 35.98 | 3.12% | 21,264,633 |
| Mar 5, 2026 | 34.10 | 35.40 | 33.48 | 34.89 | 34.89 | 4.18% | 18,572,790 |
| Mar 4, 2026 | 33.30 | 35.19 | 33.08 | 33.49 | 33.49 | -1.90% | 15,945,831 |
| Mar 3, 2026 | 37.07 | 37.35 | 34.00 | 34.14 | 34.14 | -7.20% | 18,732,017 |
| Mar 2, 2026 | 38.73 | 39.09 | 36.33 | 36.79 | 36.79 | -7.26% | 20,964,736 |
| Feb 27, 2026 | 39.00 | 39.98 | 38.18 | 39.67 | 39.67 | 2.67% | 25,312,420 |
| Feb 26, 2026 | 32.18 | 38.64 | 31.76 | 38.64 | 38.64 | 20.00% | 27,668,870 |
| Feb 25, 2026 | 32.87 | 34.71 | 31.79 | 32.20 | 32.20 | -2.04% | 17,310,049 |
| Feb 24, 2026 | 32.37 | 34.33 | 32.25 | 32.87 | 32.87 | 4.35% | 13,050,200 |
| Feb 13, 2026 | 33.18 | 33.66 | 31.31 | 31.50 | 31.50 | -6.00% | 13,628,870 |
| Feb 12, 2026 | 33.30 | 34.19 | 32.70 | 33.51 | 33.51 | 0.96% | 14,804,158 |
| Feb 11, 2026 | 35.39 | 35.75 | 32.73 | 33.19 | 33.19 | -6.30% | 18,198,760 |
| Feb 10, 2026 | 34.47 | 36.87 | 33.10 | 35.42 | 35.42 | 4.36% | 25,331,379 |
| Feb 9, 2026 | 30.70 | 35.36 | 30.70 | 33.94 | 33.94 | 10.30% | 23,755,050 |
| Feb 6, 2026 | 31.35 | 32.21 | 30.58 | 30.77 | 30.77 | -3.09% | 16,832,850 |
| Feb 5, 2026 | 32.30 | 33.60 | 31.59 | 31.75 | 31.75 | -6.42% | 20,868,435 |
| Feb 4, 2026 | 30.67 | 35.88 | 30.67 | 33.93 | 33.93 | 11.25% | 34,234,737 |
| Feb 3, 2026 | 28.01 | 31.22 | 27.73 | 30.50 | 30.50 | 12.01% | 22,817,139 |
| Feb 2, 2026 | 27.61 | 28.70 | 26.76 | 27.23 | 27.23 | -1.38% | 13,445,860 |
| Jan 30, 2026 | 28.22 | 28.58 | 26.71 | 27.61 | 27.61 | -2.33% | 13,336,499 |
| Jan 29, 2026 | 25.65 | 29.98 | 25.26 | 28.27 | 28.27 | 8.23% | 29,716,980 |
| Jan 28, 2026 | 28.47 | 28.47 | 26.12 | 26.12 | 26.12 | -11.61% | 24,590,319 |
| Jan 27, 2026 | 28.71 | 29.92 | 26.93 | 29.55 | 29.55 | 2.93% | 24,108,430 |
| Jan 26, 2026 | 29.47 | 30.48 | 28.06 | 28.71 | 28.71 | -6.48% | 24,932,635 |
| Jan 23, 2026 | 27.44 | 31.50 | 27.29 | 30.70 | 30.70 | 12.29% | 34,128,280 |
| Jan 22, 2026 | 27.09 | 28.80 | 26.39 | 27.34 | 27.34 | 0.51% | 24,175,320 |
| Jan 21, 2026 | 26.42 | 28.31 | 25.58 | 27.20 | 27.20 | -0.07% | 25,249,358 |
| Jan 20, 2026 | 26.46 | 27.83 | 26.03 | 27.22 | 27.22 | 1.45% | 24,291,580 |
| Jan 19, 2026 | 26.21 | 28.33 | 25.51 | 26.83 | 26.83 | 7.58% | 28,787,922 |
| Jan 16, 2026 | 23.43 | 26.07 | 23.00 | 24.94 | 24.94 | 6.44% | 22,172,960 |
| Jan 15, 2026 | 24.80 | 25.00 | 23.05 | 23.43 | 23.43 | -9.19% | 22,938,317 |
| Jan 14, 2026 | 24.60 | 27.40 | 24.60 | 25.80 | 25.80 | 6.70% | 38,077,160 |
| Jan 13, 2026 | 25.22 | 26.50 | 24.01 | 24.18 | 24.18 | 0.29% | 28,050,080 |
| Jan 12, 2026 | 23.67 | 24.78 | 23.60 | 24.11 | 24.11 | 3.79% | 27,553,410 |
| Jan 9, 2026 | 22.85 | 25.18 | 22.30 | 23.23 | 23.23 | 6.76% | 32,999,530 |
| Jan 8, 2026 | 21.10 | 21.76 | 21.02 | 21.76 | 21.76 | 2.59% | 16,528,420 |
| Jan 7, 2026 | 21.28 | 21.43 | 20.82 | 21.21 | 21.21 | -0.42% | 12,803,262 |
| Jan 6, 2026 | 20.53 | 21.30 | 20.53 | 21.30 | 21.30 | 2.55% | 16,060,220 |
| Jan 5, 2026 | 20.68 | 21.10 | 20.42 | 20.77 | 20.77 | -0.05% | 10,714,400 |
| Dec 31, 2025 | 20.46 | 21.06 | 20.21 | 20.78 | 20.78 | 1.51% | 10,005,230 |
| Dec 30, 2025 | 20.89 | 20.95 | 20.40 | 20.47 | 20.47 | -1.35% | 9,494,885 |
| Dec 29, 2025 | 20.60 | 20.89 | 20.46 | 20.75 | 20.75 | -0.29% | 8,426,850 |
| Dec 26, 2025 | 20.90 | 21.23 | 20.52 | 20.81 | 20.81 | -1.33% | 12,852,839 |
| Dec 25, 2025 | 20.32 | 21.27 | 20.00 | 21.09 | 21.09 | 3.79% | 17,984,081 |
| Dec 24, 2025 | 19.32 | 20.41 | 18.94 | 20.32 | 20.32 | 5.18% | 12,502,343 |
| Dec 23, 2025 | 19.66 | 19.76 | 19.18 | 19.32 | 19.32 | -2.28% | 8,947,615 |
| Dec 22, 2025 | 20.30 | 20.40 | 19.69 | 19.77 | 19.77 | -1.98% | 11,180,090 |
| Dec 19, 2025 | 20.31 | 20.94 | 19.90 | 20.17 | 20.17 | - | 12,834,060 |
| Dec 18, 2025 | 20.11 | 20.95 | 20.03 | 20.17 | 20.17 | -1.37% | 14,857,960 |
| Dec 17, 2025 | 20.98 | 21.30 | 20.05 | 20.45 | 20.45 | -0.87% | 15,665,421 |
| Dec 16, 2025 | 20.50 | 20.91 | 20.18 | 20.63 | 20.63 | -0.67% | 13,972,918 |
| Dec 15, 2025 | 20.84 | 21.43 | 20.58 | 20.77 | 20.77 | 0.73% | 18,570,695 |
| Dec 12, 2025 | 18.98 | 21.21 | 18.85 | 20.62 | 20.62 | 7.96% | 25,903,820 |
| Dec 11, 2025 | 18.82 | 19.63 | 18.82 | 19.10 | 19.10 | 1.87% | 12,627,500 |
| Dec 10, 2025 | 18.85 | 18.98 | 18.65 | 18.75 | 18.75 | -0.69% | 5,606,300 |
| Dec 9, 2025 | 19.18 | 19.37 | 18.85 | 18.88 | 18.88 | -2.63% | 7,961,159 |
| Dec 8, 2025 | 19.66 | 19.80 | 19.31 | 19.39 | 19.39 | - | 12,722,830 |
| Dec 5, 2025 | 18.68 | 19.74 | 18.28 | 19.39 | 19.39 | 4.92% | 14,828,270 |
| Dec 4, 2025 | 18.19 | 18.69 | 18.11 | 18.48 | 18.48 | 0.60% | 8,245,480 |
| Dec 3, 2025 | 18.29 | 18.60 | 17.83 | 18.37 | 18.37 | 1.05% | 8,431,356 |
| Dec 2, 2025 | 18.35 | 18.66 | 18.02 | 18.18 | 18.18 | -1.73% | 6,198,000 |
| Dec 1, 2025 | 18.22 | 18.92 | 18.20 | 18.50 | 18.50 | 1.20% | 9,005,892 |
| Nov 28, 2025 | 18.35 | 18.57 | 18.13 | 18.28 | 18.28 | -0.49% | 9,501,074 |