Zhangjiagang Zhonghuan Hailu High-End Equipment Co., Ltd. (SHE:301040)
China
· Delayed Price · Currency is CNY 31.00
-0.48 (-1.52%)
Apr 29, 2026, 4:00 PM EDT
SHE:301040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.80 | 31.85 | 30.97 | 31.00 | 31.00 | -1.52% | 3,376,600 |
| Apr 28, 2026 | 31.85 | 31.85 | 31.14 | 31.48 | 31.48 | -1.38% | 3,825,900 |
| Apr 27, 2026 | 31.52 | 32.38 | 31.09 | 31.92 | 31.92 | -0.53% | 4,671,597 |
| Apr 24, 2026 | 32.40 | 33.10 | 31.57 | 32.09 | 32.09 | -1.96% | 4,202,318 |
| Apr 23, 2026 | 31.83 | 32.95 | 31.54 | 32.73 | 32.73 | 2.28% | 6,013,463 |
| Apr 22, 2026 | 32.01 | 32.91 | 31.68 | 32.00 | 32.00 | -0.56% | 4,792,900 |
| Apr 21, 2026 | 33.85 | 34.09 | 31.90 | 32.18 | 32.18 | -4.28% | 6,539,024 |
| Apr 20, 2026 | 33.85 | 34.02 | 33.01 | 33.62 | 33.62 | -1.00% | 5,089,400 |
| Apr 17, 2026 | 34.88 | 34.88 | 33.61 | 33.96 | 33.96 | -2.64% | 7,186,172 |
| Apr 16, 2026 | 32.99 | 35.19 | 31.91 | 34.88 | 34.88 | 7.95% | 11,752,873 |
| Apr 15, 2026 | 29.80 | 33.59 | 29.79 | 32.31 | 32.31 | 9.08% | 10,182,451 |
| Apr 14, 2026 | 29.24 | 29.82 | 28.44 | 29.62 | 29.62 | 2.10% | 7,163,868 |
| Apr 13, 2026 | 27.29 | 29.45 | 27.22 | 29.01 | 29.01 | 4.92% | 9,772,889 |
| Apr 10, 2026 | 28.00 | 28.43 | 27.65 | 27.65 | 27.65 | -1.07% | 5,028,309 |
| Apr 9, 2026 | 28.28 | 28.37 | 27.70 | 27.95 | 27.95 | -2.17% | 3,330,009 |
| Apr 8, 2026 | 28.50 | 28.80 | 28.18 | 28.57 | 28.57 | 2.25% | 4,172,101 |
| Apr 7, 2026 | 27.08 | 28.58 | 27.03 | 27.94 | 27.94 | 2.72% | 4,348,500 |
| Apr 3, 2026 | 28.51 | 28.51 | 27.00 | 27.20 | 27.20 | -4.23% | 4,878,580 |
| Apr 2, 2026 | 28.54 | 29.11 | 27.48 | 28.40 | 28.40 | -1.46% | 6,727,580 |
| Apr 1, 2026 | 29.16 | 29.58 | 28.46 | 28.82 | 28.82 | -0.03% | 5,245,752 |
| Mar 31, 2026 | 29.74 | 30.43 | 28.75 | 28.83 | 28.83 | -3.35% | 8,122,451 |
| Mar 30, 2026 | 28.29 | 30.31 | 27.90 | 29.83 | 29.83 | 3.33% | 12,818,734 |
| Mar 27, 2026 | 29.42 | 29.82 | 28.71 | 28.87 | 28.87 | -5.10% | 11,618,420 |
| Mar 26, 2026 | 33.02 | 33.30 | 29.68 | 30.42 | 30.42 | -11.31% | 19,670,017 |
| Mar 25, 2026 | 40.84 | 41.30 | 33.16 | 34.30 | 34.30 | -15.10% | 18,277,048 |
| Mar 24, 2026 | 38.42 | 40.50 | 37.92 | 40.40 | 40.40 | 7.65% | 7,939,600 |
| Mar 23, 2026 | 40.30 | 40.79 | 36.80 | 37.53 | 37.53 | -8.46% | 6,758,732 |
| Mar 20, 2026 | 42.84 | 43.00 | 40.91 | 41.00 | 41.00 | -4.67% | 7,043,637 |
| Mar 19, 2026 | 40.52 | 43.88 | 40.21 | 43.01 | 43.01 | 5.11% | 12,513,910 |
| Mar 18, 2026 | 39.20 | 41.33 | 38.56 | 40.92 | 40.92 | 4.36% | 7,637,937 |
| Mar 17, 2026 | 39.24 | 40.30 | 38.82 | 39.21 | 39.21 | -1.53% | 4,169,291 |
| Mar 16, 2026 | 40.85 | 41.81 | 39.21 | 39.82 | 39.82 | -2.85% | 6,824,731 |
| Mar 13, 2026 | 40.39 | 43.88 | 38.30 | 40.99 | 40.99 | 0.37% | 12,230,164 |
| Mar 12, 2026 | 42.50 | 42.64 | 39.41 | 40.84 | 40.84 | -5.57% | 13,955,495 |
| Mar 11, 2026 | 37.90 | 43.39 | 37.55 | 43.25 | 43.25 | 13.76% | 13,070,840 |
| Mar 10, 2026 | 37.47 | 38.13 | 36.90 | 38.02 | 38.02 | 2.07% | 5,866,699 |
| 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 |