Zhejiang Hongchang Electrical Technology Co., Ltd. (SHE:301008)
China
· Delayed Price · Currency is CNY 32.42
-0.56 (-1.70%)
Mar 11, 2026, 2:35 PM CST
SHE:301008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 31.68 | 33.17 | 31.68 | 32.59 | - | -1.18% | 576,576 |
| Mar 10, 2026 | 31.68 | 33.07 | 31.68 | 32.98 | 32.98 | 5.00% | 1,841,152 |
| Mar 9, 2026 | 32.08 | 32.08 | 31.01 | 31.41 | 31.41 | -3.68% | 1,873,832 |
| Mar 6, 2026 | 32.32 | 32.64 | 32.14 | 32.61 | 32.61 | 0.90% | 988,568 |
| Mar 5, 2026 | 32.80 | 33.12 | 32.13 | 32.32 | 32.32 | -0.22% | 1,415,853 |
| Mar 4, 2026 | 31.93 | 33.20 | 31.80 | 32.39 | 32.39 | - | 1,490,005 |
| Mar 3, 2026 | 34.53 | 34.53 | 32.39 | 32.39 | 32.39 | -6.20% | 2,886,498 |
| Mar 2, 2026 | 34.78 | 35.82 | 34.01 | 34.53 | 34.53 | -4.14% | 3,099,592 |
| Feb 27, 2026 | 35.72 | 36.18 | 35.58 | 36.02 | 36.02 | 1.18% | 1,883,313 |
| Feb 26, 2026 | 36.01 | 36.01 | 35.41 | 35.60 | 35.60 | -1.03% | 1,910,127 |
| Feb 25, 2026 | 36.46 | 36.55 | 35.80 | 35.97 | 35.97 | -0.36% | 2,725,287 |
| Feb 24, 2026 | 39.30 | 39.30 | 36.05 | 36.10 | 36.10 | -3.06% | 6,555,758 |
| Feb 13, 2026 | 35.12 | 37.50 | 34.89 | 37.24 | 37.24 | 5.62% | 6,059,492 |
| Feb 12, 2026 | 34.90 | 35.60 | 34.60 | 35.26 | 35.26 | 0.89% | 1,828,847 |
| Feb 11, 2026 | 36.05 | 36.15 | 34.82 | 34.95 | 34.95 | -4.12% | 3,498,020 |
| Feb 10, 2026 | 34.87 | 36.65 | 34.57 | 36.45 | 36.45 | 5.35% | 5,456,998 |
| Feb 9, 2026 | 34.75 | 34.93 | 34.23 | 34.60 | 34.60 | 0.06% | 1,932,115 |
| Feb 6, 2026 | 33.73 | 35.94 | 33.53 | 34.58 | 34.58 | 0.23% | 2,424,078 |
| Feb 5, 2026 | 37.07 | 37.07 | 34.40 | 34.50 | 34.50 | -3.12% | 4,522,849 |
| Feb 4, 2026 | 36.20 | 36.49 | 35.40 | 35.61 | 35.61 | -1.49% | 1,967,551 |
| Feb 3, 2026 | 35.81 | 36.50 | 35.16 | 36.15 | 36.15 | 1.54% | 2,197,055 |
| Feb 2, 2026 | 34.81 | 36.50 | 34.81 | 35.60 | 35.60 | 0.96% | 3,554,881 |
| Jan 30, 2026 | 34.50 | 35.28 | 33.60 | 35.26 | 35.26 | 1.06% | 2,819,790 |
| Jan 29, 2026 | 35.29 | 36.07 | 34.74 | 34.89 | 34.89 | -3.08% | 3,346,136 |
| Jan 28, 2026 | 36.70 | 36.70 | 35.35 | 36.00 | 36.00 | -1.91% | 3,288,673 |
| Jan 27, 2026 | 36.34 | 37.68 | 34.98 | 36.70 | 36.70 | -0.03% | 5,031,795 |
| Jan 26, 2026 | 38.80 | 39.44 | 36.50 | 36.71 | 36.71 | -4.03% | 6,184,099 |
| Jan 23, 2026 | 38.58 | 38.60 | 37.22 | 38.25 | 38.25 | 2.63% | 6,060,128 |
| Jan 22, 2026 | 37.50 | 37.57 | 36.75 | 37.27 | 37.27 | -0.43% | 2,714,254 |
| Jan 21, 2026 | 36.36 | 37.84 | 36.05 | 37.43 | 37.43 | 2.32% | 3,045,673 |
| Jan 20, 2026 | 38.01 | 38.60 | 36.23 | 36.58 | 36.58 | -3.76% | 4,433,313 |
| Jan 19, 2026 | 37.03 | 38.25 | 36.96 | 38.01 | 38.01 | 3.01% | 4,721,273 |
| Jan 16, 2026 | 36.50 | 37.95 | 36.40 | 36.90 | 36.90 | 2.16% | 5,975,667 |
| Jan 15, 2026 | 36.61 | 37.07 | 35.93 | 36.12 | 36.12 | -2.27% | 3,363,540 |
| Jan 14, 2026 | 37.13 | 37.42 | 36.14 | 36.96 | 36.96 | -0.43% | 5,928,040 |
| Jan 13, 2026 | 37.25 | 39.06 | 36.61 | 37.12 | 37.12 | 0.11% | 8,200,266 |
| Jan 12, 2026 | 36.80 | 37.15 | 36.31 | 37.08 | 37.08 | 0.71% | 5,789,602 |
| Jan 9, 2026 | 34.97 | 37.36 | 34.75 | 36.82 | 36.82 | 5.26% | 7,216,880 |
| Jan 8, 2026 | 34.00 | 35.18 | 33.73 | 34.98 | 34.98 | 2.88% | 3,857,842 |
| Jan 7, 2026 | 34.49 | 34.66 | 33.88 | 34.00 | 34.00 | -1.42% | 3,048,649 |
| Jan 6, 2026 | 34.37 | 35.20 | 34.26 | 34.49 | 34.49 | 0.35% | 3,345,871 |
| Jan 5, 2026 | 34.38 | 34.66 | 33.86 | 34.37 | 34.37 | -0.38% | 3,412,950 |
| Dec 31, 2025 | 36.00 | 36.00 | 34.49 | 34.50 | 34.50 | -3.71% | 5,357,056 |
| Dec 30, 2025 | 34.88 | 36.00 | 34.62 | 35.83 | 35.83 | 2.28% | 5,458,135 |
| Dec 29, 2025 | 35.33 | 35.65 | 34.63 | 35.03 | 35.03 | 0.72% | 3,731,513 |
| Dec 26, 2025 | 34.43 | 35.35 | 34.20 | 34.78 | 34.78 | 0.81% | 3,234,588 |
| Dec 25, 2025 | 34.58 | 34.65 | 33.87 | 34.50 | 34.50 | 0.61% | 3,283,887 |
| Dec 24, 2025 | 34.30 | 34.70 | 33.95 | 34.29 | 34.29 | -0.23% | 1,849,391 |
| Dec 23, 2025 | 34.37 | 34.64 | 33.80 | 34.37 | 34.37 | -0.09% | 1,779,602 |
| Dec 22, 2025 | 33.90 | 34.95 | 33.71 | 34.40 | 34.40 | 1.47% | 2,162,989 |
| Dec 19, 2025 | 33.58 | 34.40 | 33.58 | 33.90 | 33.90 | 1.19% | 2,040,751 |
| Dec 18, 2025 | 32.62 | 35.17 | 32.62 | 33.50 | 33.50 | 1.79% | 4,106,592 |
| Dec 17, 2025 | 32.43 | 32.98 | 31.82 | 32.91 | 32.91 | 0.95% | 2,150,104 |
| Dec 16, 2025 | 33.40 | 33.66 | 32.30 | 32.60 | 32.60 | -2.42% | 1,959,374 |
| Dec 15, 2025 | 33.81 | 34.15 | 33.27 | 33.41 | 33.41 | -1.18% | 1,958,086 |
| Dec 12, 2025 | 33.42 | 34.25 | 33.26 | 33.81 | 33.81 | 1.44% | 2,542,160 |
| Dec 11, 2025 | 34.38 | 34.61 | 33.33 | 33.33 | 33.33 | -3.03% | 2,239,574 |
| Dec 10, 2025 | 34.95 | 35.00 | 34.30 | 34.37 | 34.37 | -1.63% | 1,829,600 |
| Dec 9, 2025 | 35.28 | 35.68 | 34.85 | 34.94 | 34.94 | -1.30% | 1,689,851 |
| Dec 8, 2025 | 35.10 | 35.73 | 34.87 | 35.40 | 35.40 | 0.88% | 2,699,580 |
| Dec 5, 2025 | 34.50 | 35.27 | 34.14 | 35.09 | 35.09 | 1.21% | 2,935,362 |
| Dec 4, 2025 | 35.00 | 35.51 | 34.05 | 34.67 | 34.67 | 0.35% | 3,175,035 |
| Dec 3, 2025 | 35.66 | 35.98 | 34.05 | 34.55 | 34.55 | -3.11% | 4,008,687 |
| Dec 2, 2025 | 36.72 | 36.77 | 35.58 | 35.66 | 35.66 | -3.78% | 3,061,160 |
| Dec 1, 2025 | 36.68 | 37.13 | 36.42 | 37.06 | 37.06 | 0.41% | 3,417,895 |
| Nov 28, 2025 | 36.30 | 37.45 | 35.80 | 36.91 | 36.91 | 2.53% | 2,999,921 |
| Nov 27, 2025 | 36.63 | 37.29 | 35.42 | 36.00 | 36.00 | -2.36% | 3,162,538 |
| Nov 26, 2025 | 36.59 | 37.98 | 35.90 | 36.87 | 36.87 | 1.01% | 3,003,332 |
| Nov 25, 2025 | 36.70 | 37.20 | 36.30 | 36.50 | 36.50 | 0.39% | 1,929,624 |
| Nov 24, 2025 | 35.87 | 36.86 | 35.40 | 36.36 | 36.36 | 1.37% | 2,457,810 |
| Nov 21, 2025 | 37.12 | 37.54 | 35.55 | 35.87 | 35.87 | -3.68% | 2,506,117 |
| Nov 20, 2025 | 37.00 | 37.98 | 36.71 | 37.24 | 37.24 | 1.09% | 2,027,290 |
| Nov 19, 2025 | 37.88 | 38.01 | 36.50 | 36.84 | 36.84 | -2.87% | 2,089,127 |
| Nov 18, 2025 | 38.61 | 38.71 | 37.47 | 37.93 | 37.93 | -1.74% | 2,476,120 |
| Nov 17, 2025 | 38.02 | 39.37 | 38.00 | 38.60 | 38.60 | 2.06% | 3,305,588 |
| Nov 14, 2025 | 37.80 | 38.30 | 37.28 | 37.82 | 37.82 | -1.59% | 2,480,290 |
| Nov 13, 2025 | 36.55 | 38.97 | 36.28 | 38.43 | 38.43 | 5.69% | 6,104,993 |
| Nov 12, 2025 | 37.35 | 37.83 | 35.80 | 36.36 | 36.36 | -3.17% | 5,626,520 |
| Nov 11, 2025 | 38.56 | 38.88 | 37.37 | 37.55 | 37.55 | -2.59% | 4,375,096 |
| Nov 10, 2025 | 39.40 | 39.41 | 38.21 | 38.55 | 38.55 | -1.03% | 3,405,506 |
| Nov 7, 2025 | 41.01 | 41.41 | 38.60 | 38.95 | 38.95 | -6.35% | 6,817,152 |
| Nov 6, 2025 | 42.53 | 42.93 | 41.11 | 41.59 | 41.59 | -3.55% | 7,201,169 |
| Nov 5, 2025 | 41.29 | 44.30 | 40.81 | 43.12 | 43.12 | 2.72% | 7,113,866 |
| Nov 4, 2025 | 43.10 | 43.77 | 41.01 | 41.98 | 41.98 | -2.64% | 6,729,345 |
| Nov 3, 2025 | 42.09 | 43.49 | 41.15 | 43.12 | 43.12 | 2.86% | 8,713,887 |
| Oct 31, 2025 | 39.62 | 42.77 | 39.62 | 41.92 | 41.92 | 4.49% | 9,418,457 |
| Oct 30, 2025 | 41.02 | 42.81 | 39.73 | 40.12 | 40.12 | -1.69% | 9,170,116 |
| Oct 29, 2025 | 40.00 | 40.96 | 39.90 | 40.81 | 40.81 | 1.09% | 4,144,583 |
| Oct 28, 2025 | 39.90 | 41.24 | 39.50 | 40.37 | 40.37 | 1.10% | 6,136,265 |
| Oct 27, 2025 | 40.03 | 40.50 | 39.03 | 39.93 | 39.93 | 1.32% | 4,992,965 |
| Oct 24, 2025 | 38.91 | 40.42 | 38.85 | 39.41 | 39.41 | 0.66% | 6,272,299 |
| Oct 23, 2025 | 38.66 | 40.05 | 37.60 | 39.15 | 39.15 | 0.69% | 5,863,411 |
| Oct 22, 2025 | 39.00 | 40.76 | 38.38 | 38.88 | 38.88 | -0.82% | 8,161,282 |
| Oct 21, 2025 | 40.08 | 40.49 | 38.80 | 39.20 | 39.20 | -3.40% | 7,542,416 |
| Oct 20, 2025 | 38.52 | 40.58 | 38.00 | 40.58 | 40.58 | 6.93% | 7,801,847 |
| Oct 17, 2025 | 39.60 | 39.90 | 37.81 | 37.95 | 37.95 | -4.74% | 4,767,286 |
| Oct 16, 2025 | 40.03 | 41.19 | 39.42 | 39.84 | 39.84 | -2.81% | 5,171,428 |
| Oct 15, 2025 | 38.48 | 40.99 | 37.77 | 40.99 | 40.99 | 7.59% | 9,161,864 |
| Oct 14, 2025 | 40.80 | 41.36 | 37.72 | 38.10 | 38.10 | -7.03% | 7,932,483 |
| Oct 13, 2025 | 38.60 | 41.29 | 38.12 | 40.98 | 40.98 | -2.31% | 5,894,240 |