Zhangjiagang Zhonghuan Hailu High-End Equipment Co., Ltd. (SHE:301040)
China
· Delayed Price · Currency is CNY 37.25
-1.09 (-2.84%)
At close: Mar 9, 2026
SHE:301040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.71 | 38.62 | 35.79 | 37.25 | 37.25 | -2.84% | 7,923,231 |
| Mar 6, 2026 | 37.96 | 39.38 | 37.60 | 38.34 | 38.34 | 0.74% | 4,681,028 |
| Mar 5, 2026 | 37.59 | 38.36 | 36.57 | 38.06 | 38.06 | 2.37% | 5,358,488 |
| Mar 4, 2026 | 35.08 | 38.15 | 35.08 | 37.18 | 37.18 | 3.54% | 6,220,666 |
| Mar 3, 2026 | 39.22 | 39.38 | 35.89 | 35.91 | 35.91 | -7.69% | 8,596,233 |
| Mar 2, 2026 | 37.79 | 39.65 | 37.45 | 38.90 | 38.90 | 1.81% | 7,425,941 |
| Feb 27, 2026 | 37.45 | 38.95 | 37.45 | 38.21 | 38.21 | 2.17% | 5,886,489 |
| Feb 26, 2026 | 37.85 | 38.60 | 36.88 | 37.40 | 37.40 | -1.66% | 4,544,100 |
| Feb 25, 2026 | 37.80 | 39.40 | 37.27 | 38.03 | 38.03 | 1.14% | 5,642,961 |
| Feb 24, 2026 | 35.97 | 38.23 | 35.50 | 37.60 | 37.60 | 5.47% | 7,866,175 |
| Feb 13, 2026 | 36.72 | 37.26 | 35.58 | 35.65 | 35.65 | -3.70% | 8,501,251 |
| Feb 12, 2026 | 38.17 | 38.97 | 36.96 | 37.02 | 37.02 | -6.06% | 10,715,920 |
| Feb 11, 2026 | 38.02 | 39.70 | 37.08 | 39.41 | 39.41 | 7.38% | 14,643,670 |
| Feb 10, 2026 | 36.90 | 38.49 | 36.31 | 36.70 | 36.70 | -1.95% | 10,538,040 |
| Feb 9, 2026 | 37.12 | 37.58 | 35.00 | 37.43 | 37.43 | -1.47% | 13,590,770 |
| Feb 6, 2026 | 34.32 | 40.90 | 33.15 | 37.99 | 37.99 | 8.48% | 20,274,204 |
| Feb 5, 2026 | 31.76 | 36.65 | 31.47 | 35.02 | 35.02 | 11.28% | 15,152,290 |
| Feb 4, 2026 | 32.50 | 33.15 | 31.36 | 31.47 | 31.47 | -3.58% | 3,302,600 |
| Feb 3, 2026 | 31.83 | 32.99 | 31.35 | 32.64 | 32.64 | 3.45% | 4,151,100 |
| Feb 2, 2026 | 32.77 | 33.80 | 31.30 | 31.55 | 31.55 | -4.94% | 5,276,100 |
| Jan 30, 2026 | 33.00 | 33.26 | 31.89 | 33.19 | 33.19 | 0.58% | 4,773,115 |
| Jan 29, 2026 | 33.50 | 35.28 | 32.86 | 33.00 | 33.00 | -1.49% | 7,135,644 |
| Jan 28, 2026 | 33.94 | 34.01 | 31.72 | 33.50 | 33.50 | -2.28% | 7,660,715 |
| Jan 27, 2026 | 32.70 | 34.68 | 32.32 | 34.28 | 34.28 | 4.16% | 8,618,913 |
| Jan 26, 2026 | 31.92 | 33.33 | 31.47 | 32.91 | 32.91 | 2.94% | 9,413,740 |
| Jan 23, 2026 | 30.30 | 32.38 | 30.30 | 31.97 | 31.97 | 5.51% | 9,717,608 |
| Jan 22, 2026 | 30.00 | 30.97 | 29.80 | 30.30 | 30.30 | 0.56% | 3,717,933 |
| Jan 21, 2026 | 29.00 | 30.22 | 28.80 | 30.13 | 30.13 | 3.36% | 3,986,300 |
| Jan 20, 2026 | 30.09 | 30.10 | 28.84 | 29.15 | 29.15 | -2.28% | 4,552,200 |
| Jan 19, 2026 | 31.80 | 31.80 | 29.61 | 29.83 | 29.83 | -7.50% | 8,215,868 |
| Jan 16, 2026 | 31.36 | 33.13 | 31.36 | 32.25 | 32.25 | 2.90% | 7,536,260 |
| Jan 15, 2026 | 31.32 | 31.89 | 30.61 | 31.34 | 31.34 | -0.03% | 5,378,100 |
| Jan 14, 2026 | 29.45 | 31.37 | 29.20 | 31.35 | 31.35 | 6.06% | 8,414,181 |
| Jan 13, 2026 | 31.84 | 32.00 | 29.52 | 29.56 | 29.56 | -8.08% | 9,932,873 |
| Jan 12, 2026 | 31.41 | 33.66 | 30.44 | 32.16 | 32.16 | 3.47% | 11,668,821 |
| Jan 9, 2026 | 30.61 | 31.66 | 30.45 | 31.08 | 31.08 | 0.91% | 5,718,400 |
| Jan 8, 2026 | 30.10 | 31.94 | 29.89 | 30.80 | 30.80 | 2.16% | 8,681,915 |
| Jan 7, 2026 | 30.30 | 30.61 | 29.40 | 30.15 | 30.15 | -1.60% | 6,899,574 |
| Jan 6, 2026 | 28.87 | 30.74 | 28.87 | 30.64 | 30.64 | 6.06% | 7,000,191 |
| Jan 5, 2026 | 28.42 | 30.09 | 28.33 | 28.89 | 28.89 | 1.76% | 5,542,800 |
| Dec 31, 2025 | 28.81 | 29.09 | 28.12 | 28.39 | 28.39 | -1.25% | 5,199,350 |
| Dec 30, 2025 | 29.65 | 29.65 | 28.69 | 28.75 | 28.75 | -4.49% | 5,101,666 |
| Dec 29, 2025 | 30.07 | 30.80 | 29.67 | 30.10 | 30.10 | 0.53% | 4,438,091 |
| Dec 26, 2025 | 30.17 | 30.49 | 29.54 | 29.94 | 29.94 | -0.80% | 4,419,875 |
| Dec 25, 2025 | 31.01 | 31.24 | 29.29 | 30.18 | 30.18 | -1.82% | 8,144,984 |
| Dec 24, 2025 | 31.01 | 31.27 | 30.25 | 30.74 | 30.74 | -1.44% | 5,349,711 |
| Dec 23, 2025 | 31.56 | 31.82 | 30.70 | 31.19 | 31.19 | -1.17% | 4,464,500 |
| Dec 22, 2025 | 32.42 | 32.85 | 31.40 | 31.56 | 31.56 | -2.65% | 7,052,484 |
| Dec 19, 2025 | 30.19 | 32.80 | 29.87 | 32.42 | 32.42 | 9.16% | 10,155,460 |
| Dec 18, 2025 | 29.46 | 30.68 | 29.00 | 29.70 | 29.70 | 1.02% | 5,180,900 |
| Dec 17, 2025 | 30.29 | 30.97 | 28.52 | 29.40 | 29.40 | -0.84% | 6,089,178 |
| Dec 16, 2025 | 30.36 | 30.70 | 28.65 | 29.65 | 29.65 | -3.33% | 8,467,882 |
| Dec 15, 2025 | 31.87 | 31.87 | 30.30 | 30.67 | 30.67 | -4.48% | 9,183,382 |
| Dec 12, 2025 | 31.03 | 33.50 | 30.31 | 32.11 | 32.11 | 5.18% | 16,592,250 |
| Dec 11, 2025 | 29.85 | 31.43 | 29.80 | 30.53 | 30.53 | 2.79% | 9,609,709 |
| Dec 10, 2025 | 30.20 | 31.35 | 29.40 | 29.70 | 29.70 | -1.16% | 8,181,705 |
| Dec 9, 2025 | 29.87 | 32.50 | 29.73 | 30.05 | 30.05 | 1.55% | 14,393,330 |
| Dec 8, 2025 | 30.43 | 30.51 | 29.40 | 29.59 | 29.59 | -3.02% | 10,205,157 |
| Dec 5, 2025 | 29.50 | 30.79 | 29.29 | 30.51 | 30.51 | -1.20% | 14,135,500 |
| Dec 4, 2025 | 29.00 | 31.35 | 27.92 | 30.88 | 30.88 | 5.97% | 20,150,280 |
| Dec 3, 2025 | 26.00 | 29.90 | 26.00 | 29.14 | 29.14 | 11.39% | 18,511,430 |
| Dec 2, 2025 | 26.58 | 26.77 | 25.91 | 26.16 | 26.16 | -2.97% | 7,750,777 |
| Dec 1, 2025 | 28.03 | 29.36 | 26.60 | 26.96 | 26.96 | -4.46% | 11,680,149 |
| Nov 28, 2025 | 26.97 | 28.48 | 26.55 | 28.22 | 28.22 | 6.73% | 14,839,370 |
| Nov 27, 2025 | 26.94 | 28.18 | 26.17 | 26.44 | 26.44 | -2.54% | 17,260,700 |
| Nov 26, 2025 | 22.75 | 27.13 | 22.53 | 27.13 | 27.13 | 19.99% | 16,537,906 |
| Nov 25, 2025 | 22.16 | 22.77 | 22.07 | 22.61 | 22.61 | 2.31% | 2,094,700 |
| Nov 24, 2025 | 21.86 | 22.25 | 21.54 | 22.10 | 22.10 | 1.89% | 2,431,700 |
| Nov 21, 2025 | 22.57 | 22.81 | 21.69 | 21.69 | 21.69 | -4.37% | 2,872,800 |
| Nov 20, 2025 | 23.07 | 23.28 | 22.68 | 22.68 | 22.68 | -0.96% | 2,071,100 |
| Nov 19, 2025 | 23.73 | 23.88 | 22.78 | 22.90 | 22.90 | -3.42% | 3,066,490 |
| Nov 18, 2025 | 24.10 | 24.29 | 23.51 | 23.71 | 23.71 | -1.58% | 3,020,200 |
| Nov 17, 2025 | 23.94 | 24.31 | 23.88 | 24.09 | 24.09 | 0.88% | 2,909,698 |
| Nov 14, 2025 | 23.74 | 24.36 | 23.59 | 23.88 | 23.88 | 0.84% | 3,320,090 |
| Nov 13, 2025 | 23.80 | 24.00 | 23.60 | 23.68 | 23.68 | -0.80% | 2,581,788 |
| Nov 12, 2025 | 24.00 | 24.11 | 23.42 | 23.87 | 23.87 | -1.00% | 3,517,700 |
| Nov 11, 2025 | 24.35 | 24.80 | 23.90 | 24.11 | 24.11 | -1.51% | 3,459,792 |
| Nov 10, 2025 | 24.33 | 24.59 | 23.91 | 24.48 | 24.48 | 0.58% | 4,161,816 |
| Nov 7, 2025 | 24.93 | 25.11 | 24.14 | 24.34 | 24.34 | -2.87% | 4,661,200 |
| Nov 6, 2025 | 24.40 | 25.36 | 24.20 | 25.06 | 25.06 | 2.70% | 6,987,168 |
| Nov 5, 2025 | 23.31 | 24.45 | 23.29 | 24.40 | 24.40 | 3.57% | 6,322,062 |
| Nov 4, 2025 | 23.70 | 23.85 | 23.23 | 23.56 | 23.56 | -0.08% | 2,588,581 |
| Nov 3, 2025 | 23.85 | 23.94 | 23.30 | 23.58 | 23.58 | -0.13% | 2,922,058 |
| Oct 31, 2025 | 23.72 | 24.00 | 23.45 | 23.61 | 23.61 | -0.80% | 4,583,084 |
| Oct 30, 2025 | 23.42 | 25.00 | 23.36 | 23.80 | 23.80 | 1.32% | 8,778,059 |
| Oct 29, 2025 | 23.29 | 23.50 | 22.78 | 23.49 | 23.49 | 0.69% | 4,554,431 |
| Oct 28, 2025 | 23.11 | 23.43 | 22.78 | 23.33 | 23.33 | 1.00% | 3,268,489 |
| Oct 27, 2025 | 23.12 | 23.29 | 22.84 | 23.10 | 23.10 | 0.43% | 2,997,378 |
| Oct 24, 2025 | 23.63 | 23.87 | 22.90 | 23.00 | 23.00 | -1.58% | 4,460,300 |
| Oct 23, 2025 | 23.60 | 23.67 | 22.88 | 23.37 | 23.37 | -0.93% | 2,970,623 |
| Oct 22, 2025 | 23.31 | 24.08 | 23.10 | 23.59 | 23.59 | 1.24% | 4,659,772 |
| Oct 21, 2025 | 23.16 | 23.42 | 22.92 | 23.30 | 23.30 | 0.60% | 2,652,872 |
| Oct 20, 2025 | 22.95 | 23.50 | 22.90 | 23.16 | 23.16 | 2.03% | 2,954,787 |
| Oct 17, 2025 | 23.31 | 23.46 | 22.68 | 22.70 | 22.70 | -3.03% | 3,326,611 |
| Oct 16, 2025 | 24.03 | 24.18 | 23.40 | 23.41 | 23.41 | -2.74% | 4,440,300 |
| Oct 15, 2025 | 22.69 | 24.38 | 22.36 | 24.07 | 24.07 | 6.08% | 9,593,672 |
| Oct 14, 2025 | 22.88 | 23.20 | 22.61 | 22.69 | 22.69 | -0.31% | 4,784,100 |
| Oct 13, 2025 | 21.77 | 22.85 | 21.58 | 22.76 | 22.76 | 0.26% | 4,943,432 |
| Oct 10, 2025 | 22.57 | 23.06 | 22.31 | 22.70 | 22.70 | 1.29% | 4,508,028 |
| Oct 9, 2025 | 22.58 | 22.84 | 22.30 | 22.41 | 22.41 | 0.72% | 3,746,719 |