Hangzhou Zhengqiang Corporation Limited (SHE:301119)
China
· Delayed Price · Currency is CNY 48.17
+1.91 (4.13%)
Mar 10, 2026, 3:04 PM CST
SHE:301119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.72 | 48.34 | 46.58 | 48.17 | 48.17 | 4.13% | 1,213,323 |
| Mar 9, 2026 | 47.39 | 47.49 | 45.05 | 46.26 | 46.26 | -4.28% | 1,640,030 |
| Mar 6, 2026 | 48.00 | 48.57 | 47.56 | 48.33 | 48.33 | 0.83% | 832,384 |
| Mar 5, 2026 | 48.50 | 49.69 | 47.59 | 47.93 | 47.93 | 1.01% | 1,349,461 |
| Mar 4, 2026 | 48.51 | 48.74 | 47.03 | 47.45 | 47.45 | -2.04% | 1,757,868 |
| Mar 3, 2026 | 51.88 | 52.57 | 48.31 | 48.44 | 48.44 | -6.27% | 1,813,934 |
| Mar 2, 2026 | 52.67 | 53.38 | 51.15 | 51.68 | 51.68 | -3.26% | 1,810,470 |
| Feb 27, 2026 | 52.25 | 53.58 | 51.55 | 53.42 | 53.42 | 1.35% | 1,557,450 |
| Feb 26, 2026 | 52.63 | 53.38 | 51.50 | 52.71 | 52.71 | 0.92% | 2,154,285 |
| Feb 25, 2026 | 53.39 | 53.90 | 52.00 | 52.23 | 52.23 | -2.61% | 1,734,871 |
| Feb 24, 2026 | 55.00 | 55.16 | 52.61 | 53.63 | 53.63 | -0.57% | 1,814,900 |
| Feb 13, 2026 | 53.72 | 54.68 | 52.32 | 53.94 | 53.94 | 0.07% | 3,014,980 |
| Feb 12, 2026 | 50.22 | 54.68 | 49.76 | 53.90 | 53.90 | 8.06% | 4,670,165 |
| Feb 11, 2026 | 52.38 | 52.48 | 49.36 | 49.88 | 49.88 | -4.74% | 3,239,447 |
| Feb 10, 2026 | 55.51 | 55.51 | 52.36 | 52.36 | 52.36 | -5.20% | 3,107,049 |
| Feb 9, 2026 | 55.20 | 58.30 | 53.82 | 55.23 | 55.23 | 0.60% | 4,937,449 |
| Feb 6, 2026 | 56.39 | 56.50 | 54.50 | 54.90 | 54.90 | -4.00% | 3,956,501 |
| Feb 5, 2026 | 58.00 | 59.59 | 56.00 | 57.19 | 57.19 | -0.88% | 6,129,792 |
| Feb 4, 2026 | 48.19 | 57.70 | 48.19 | 57.70 | 57.70 | 20.01% | 7,596,840 |
| Feb 3, 2026 | 48.94 | 50.39 | 47.53 | 48.08 | 48.08 | 0.59% | 1,933,659 |
| Feb 2, 2026 | 47.47 | 48.94 | 46.52 | 47.80 | 47.80 | 0.10% | 2,550,502 |
| Jan 30, 2026 | 47.23 | 48.70 | 46.84 | 47.75 | 47.75 | -1.85% | 2,121,306 |
| Jan 29, 2026 | 51.69 | 51.69 | 48.55 | 48.65 | 48.65 | -5.90% | 3,015,830 |
| Jan 28, 2026 | 53.90 | 54.32 | 51.50 | 51.70 | 51.70 | -3.83% | 2,043,790 |
| Jan 27, 2026 | 53.10 | 54.33 | 52.39 | 53.76 | 53.76 | 1.24% | 1,412,020 |
| Jan 26, 2026 | 55.16 | 55.18 | 52.70 | 53.10 | 53.10 | -3.75% | 2,423,417 |
| Jan 23, 2026 | 56.88 | 57.28 | 53.52 | 55.17 | 55.17 | -2.82% | 2,920,567 |
| Jan 22, 2026 | 57.76 | 57.96 | 55.07 | 56.77 | 56.77 | -0.87% | 2,696,083 |
| Jan 21, 2026 | 53.05 | 57.50 | 52.58 | 57.27 | 57.27 | 7.77% | 3,156,270 |
| Jan 20, 2026 | 54.60 | 55.90 | 52.66 | 53.14 | 53.14 | -2.32% | 1,859,040 |
| Jan 19, 2026 | 55.14 | 55.77 | 53.85 | 54.40 | 54.40 | -1.36% | 2,110,530 |
| Jan 16, 2026 | 56.32 | 57.39 | 55.00 | 55.15 | 55.15 | -0.13% | 2,040,003 |
| Jan 15, 2026 | 54.30 | 57.01 | 53.29 | 55.22 | 55.22 | 0.40% | 2,608,450 |
| Jan 14, 2026 | 56.50 | 57.92 | 54.21 | 55.00 | 55.00 | -2.26% | 3,827,956 |
| Jan 13, 2026 | 56.81 | 61.98 | 55.50 | 56.27 | 56.27 | -0.78% | 6,262,079 |
| Jan 12, 2026 | 58.20 | 58.20 | 55.77 | 56.71 | 56.71 | -3.04% | 3,367,080 |
| Jan 9, 2026 | 57.78 | 59.12 | 55.26 | 58.49 | 58.49 | 2.33% | 2,829,006 |
| Jan 8, 2026 | 56.40 | 58.41 | 55.60 | 57.16 | 57.16 | 2.07% | 2,472,447 |
| Jan 7, 2026 | 53.42 | 57.00 | 52.76 | 56.00 | 56.00 | 3.70% | 3,319,615 |
| Jan 6, 2026 | 51.62 | 54.43 | 51.16 | 54.00 | 54.00 | 5.12% | 3,056,649 |
| Jan 5, 2026 | 53.00 | 53.00 | 50.69 | 51.37 | 51.37 | -2.51% | 2,553,236 |
| Dec 31, 2025 | 50.00 | 54.00 | 49.30 | 52.69 | 52.69 | 6.40% | 3,921,789 |
| Dec 30, 2025 | 51.42 | 51.66 | 49.20 | 49.52 | 49.52 | -3.70% | 2,233,930 |
| Dec 29, 2025 | 49.62 | 51.70 | 49.12 | 51.42 | 51.42 | 3.44% | 2,556,453 |
| Dec 26, 2025 | 50.80 | 51.16 | 49.28 | 49.71 | 49.71 | -1.95% | 1,672,930 |
| Dec 25, 2025 | 50.94 | 51.25 | 49.59 | 50.70 | 50.70 | -0.59% | 1,501,242 |
| Dec 24, 2025 | 51.15 | 51.49 | 50.51 | 51.00 | 51.00 | -0.06% | 1,789,890 |
| Dec 23, 2025 | 52.48 | 53.03 | 50.80 | 51.03 | 51.03 | -2.17% | 2,314,997 |
| Dec 22, 2025 | 51.67 | 52.70 | 50.01 | 52.16 | 52.16 | 0.87% | 4,043,280 |
| Dec 19, 2025 | 46.00 | 53.39 | 46.00 | 51.71 | 51.71 | 12.17% | 6,368,348 |
| Dec 18, 2025 | 44.56 | 46.96 | 44.56 | 46.10 | 46.10 | 2.67% | 1,745,160 |
| Dec 17, 2025 | 44.13 | 45.31 | 43.42 | 44.90 | 44.90 | 2.63% | 1,349,730 |
| Dec 16, 2025 | 44.30 | 44.96 | 42.92 | 43.75 | 43.75 | -1.24% | 1,042,350 |
| Dec 15, 2025 | 45.16 | 46.20 | 43.80 | 44.30 | 44.30 | -2.68% | 1,698,060 |
| Dec 12, 2025 | 44.73 | 46.83 | 44.50 | 45.52 | 45.52 | 1.97% | 2,690,056 |
| Dec 11, 2025 | 46.50 | 46.65 | 44.52 | 44.64 | 44.64 | -4.35% | 1,612,274 |
| Dec 10, 2025 | 47.00 | 47.98 | 46.30 | 46.67 | 46.67 | -0.70% | 1,950,580 |
| Dec 9, 2025 | 47.17 | 48.50 | 46.62 | 47.00 | 47.00 | -0.36% | 2,490,222 |
| Dec 8, 2025 | 46.79 | 47.55 | 46.13 | 47.17 | 47.17 | 0.62% | 1,809,430 |
| Dec 5, 2025 | 46.09 | 46.96 | 44.85 | 46.88 | 46.88 | 1.52% | 1,455,782 |
| Dec 4, 2025 | 45.70 | 46.77 | 45.70 | 46.18 | 46.18 | 0.92% | 1,730,502 |
| Dec 3, 2025 | 45.61 | 47.47 | 45.00 | 45.76 | 45.76 | 0.04% | 1,685,100 |
| Dec 2, 2025 | 45.80 | 45.92 | 44.44 | 45.74 | 45.74 | 0.33% | 1,505,060 |
| Dec 1, 2025 | 45.40 | 46.70 | 44.96 | 45.59 | 45.59 | 0.51% | 2,254,120 |
| Nov 28, 2025 | 45.39 | 45.74 | 44.90 | 45.36 | 45.36 | -0.31% | 1,232,900 |
| Nov 27, 2025 | 47.11 | 47.30 | 44.71 | 45.50 | 45.50 | -3.42% | 2,726,700 |
| Nov 26, 2025 | 46.05 | 47.74 | 45.54 | 47.11 | 47.11 | 2.04% | 2,564,410 |
| Nov 25, 2025 | 46.51 | 47.50 | 45.75 | 46.17 | 46.17 | 0.04% | 1,725,860 |
| Nov 24, 2025 | 46.83 | 47.25 | 45.02 | 46.15 | 46.15 | -1.45% | 1,650,761 |
| Nov 21, 2025 | 47.56 | 48.37 | 45.81 | 46.83 | 46.83 | -2.70% | 2,413,577 |
| Nov 20, 2025 | 47.48 | 49.50 | 46.99 | 48.13 | 48.13 | 2.49% | 2,763,835 |
| Nov 19, 2025 | 47.67 | 47.74 | 45.53 | 46.96 | 46.96 | -1.78% | 2,585,006 |
| Nov 18, 2025 | 46.09 | 48.49 | 46.09 | 47.81 | 47.81 | 3.46% | 4,491,894 |
| Nov 17, 2025 | 44.33 | 48.20 | 44.33 | 46.21 | 46.21 | 3.61% | 4,125,499 |
| Nov 14, 2025 | 44.60 | 46.58 | 44.24 | 44.60 | 44.60 | -0.20% | 2,397,384 |
| Nov 13, 2025 | 45.00 | 45.42 | 44.02 | 44.69 | 44.69 | -1.08% | 1,735,660 |
| Nov 12, 2025 | 45.17 | 45.38 | 43.31 | 45.18 | 45.18 | -0.48% | 2,239,550 |
| Nov 11, 2025 | 45.17 | 45.99 | 44.35 | 45.40 | 45.40 | 0.51% | 1,754,490 |
| Nov 10, 2025 | 45.30 | 45.59 | 44.52 | 45.17 | 45.17 | -0.29% | 1,644,510 |
| Nov 7, 2025 | 46.40 | 46.84 | 44.81 | 45.30 | 45.30 | -2.45% | 1,948,758 |
| Nov 6, 2025 | 45.68 | 46.98 | 44.90 | 46.44 | 46.44 | -0.15% | 3,925,080 |
| Nov 5, 2025 | 42.21 | 46.66 | 42.21 | 46.51 | 46.51 | 9.56% | 4,769,440 |
| Nov 4, 2025 | 43.76 | 43.76 | 41.94 | 42.45 | 42.45 | -2.99% | 1,959,684 |
| Nov 3, 2025 | 44.11 | 44.48 | 43.30 | 43.76 | 43.76 | -0.79% | 2,338,910 |
| Oct 31, 2025 | 45.89 | 46.38 | 43.97 | 44.11 | 44.11 | -2.50% | 3,617,555 |
| Oct 30, 2025 | 41.60 | 45.87 | 41.19 | 45.24 | 45.24 | 9.81% | 6,400,202 |
| Oct 29, 2025 | 41.49 | 41.75 | 40.18 | 41.20 | 41.20 | -0.39% | 3,066,348 |
| Oct 28, 2025 | 39.30 | 42.40 | 38.89 | 41.36 | 41.36 | 4.66% | 4,187,382 |
| Oct 27, 2025 | 38.89 | 39.80 | 38.88 | 39.52 | 39.52 | 1.93% | 1,554,010 |
| Oct 24, 2025 | 38.60 | 39.18 | 38.40 | 38.77 | 38.77 | 0.96% | 1,046,862 |
| Oct 23, 2025 | 38.77 | 39.18 | 37.50 | 38.40 | 38.40 | -1.26% | 1,231,890 |
| Oct 22, 2025 | 40.08 | 40.09 | 38.75 | 38.89 | 38.89 | -1.64% | 1,670,949 |
| Oct 21, 2025 | 38.15 | 40.30 | 38.15 | 39.54 | 39.54 | 2.70% | 2,468,310 |
| Oct 20, 2025 | 37.10 | 38.56 | 37.05 | 38.50 | 38.50 | 5.19% | 1,871,771 |
| Oct 17, 2025 | 38.39 | 38.84 | 36.56 | 36.60 | 36.60 | -4.76% | 2,148,281 |
| Oct 16, 2025 | 38.28 | 39.77 | 38.05 | 38.43 | 38.43 | 0.08% | 1,800,530 |
| Oct 15, 2025 | 37.01 | 38.42 | 36.51 | 38.40 | 38.40 | 3.76% | 1,564,172 |
| Oct 14, 2025 | 37.96 | 38.82 | 36.75 | 37.01 | 37.01 | -2.50% | 1,402,260 |
| Oct 13, 2025 | 37.43 | 38.41 | 36.06 | 37.96 | 37.96 | -1.48% | 1,426,613 |
| Oct 10, 2025 | 37.68 | 39.35 | 37.62 | 38.53 | 38.53 | 1.69% | 2,246,200 |