Hangzhou Zhengqiang Corporation Limited (SHE:301119)
China
· Delayed Price · Currency is CNY 40.90
+0.70 (1.74%)
Apr 30, 2026, 3:04 PM CST
SHE:301119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.72 | 40.86 | 39.46 | 40.20 | 40.20 | 1.13% | 1,177,602 |
| Apr 28, 2026 | 40.76 | 41.59 | 39.33 | 39.75 | 39.75 | -4.22% | 1,610,000 |
| Apr 27, 2026 | 41.71 | 41.96 | 40.60 | 41.50 | 41.50 | - | 1,298,300 |
| Apr 24, 2026 | 42.42 | 42.90 | 41.18 | 41.50 | 41.50 | -1.96% | 1,769,930 |
| Apr 23, 2026 | 44.70 | 44.70 | 41.73 | 42.33 | 42.33 | -4.79% | 2,620,380 |
| Apr 22, 2026 | 44.68 | 45.53 | 43.63 | 44.46 | 44.46 | -0.49% | 2,164,250 |
| Apr 21, 2026 | 45.88 | 46.08 | 44.16 | 44.68 | 44.68 | -3.06% | 1,908,497 |
| Apr 20, 2026 | 45.98 | 46.78 | 45.74 | 46.09 | 46.09 | 0.24% | 1,007,838 |
| Apr 17, 2026 | 45.10 | 46.85 | 44.99 | 45.98 | 45.98 | 1.84% | 1,345,183 |
| Apr 16, 2026 | 45.51 | 45.65 | 44.61 | 45.15 | 45.15 | 0.11% | 1,164,492 |
| Apr 15, 2026 | 46.33 | 46.76 | 44.90 | 45.10 | 45.10 | -2.49% | 1,248,779 |
| Apr 14, 2026 | 46.00 | 47.08 | 45.50 | 46.25 | 46.25 | 1.31% | 1,809,668 |
| Apr 13, 2026 | 44.76 | 46.73 | 44.50 | 45.65 | 45.65 | 1.49% | 2,368,700 |
| Apr 10, 2026 | 43.36 | 45.16 | 43.10 | 44.98 | 44.98 | 4.80% | 2,349,319 |
| Apr 9, 2026 | 42.93 | 43.86 | 41.60 | 42.92 | 42.92 | -0.14% | 1,611,400 |
| Apr 8, 2026 | 43.10 | 43.10 | 42.01 | 42.98 | 42.98 | 4.70% | 1,288,000 |
| Apr 7, 2026 | 41.00 | 41.40 | 40.09 | 41.05 | 41.05 | 1.08% | 1,171,220 |
| Apr 3, 2026 | 41.33 | 41.91 | 40.15 | 40.61 | 40.61 | -2.24% | 1,289,100 |
| Apr 2, 2026 | 41.71 | 42.80 | 41.18 | 41.54 | 41.54 | -0.69% | 1,267,274 |
| Apr 1, 2026 | 42.00 | 42.63 | 41.64 | 41.83 | 41.83 | 1.95% | 1,158,320 |
| Mar 31, 2026 | 41.08 | 43.10 | 40.20 | 41.03 | 41.03 | 0.10% | 1,911,096 |
| Mar 30, 2026 | 41.41 | 41.64 | 39.01 | 40.99 | 40.99 | -1.21% | 2,482,046 |
| Mar 27, 2026 | 41.34 | 42.33 | 40.84 | 41.49 | 41.49 | 0.36% | 1,173,047 |
| Mar 26, 2026 | 42.35 | 42.73 | 41.19 | 41.34 | 41.34 | -2.93% | 1,138,327 |
| Mar 25, 2026 | 42.22 | 43.49 | 42.22 | 42.59 | 42.59 | 0.69% | 1,198,100 |
| Mar 24, 2026 | 43.97 | 43.97 | 41.08 | 42.30 | 42.30 | 0.86% | 1,333,561 |
| Mar 23, 2026 | 43.44 | 44.81 | 41.47 | 41.94 | 41.94 | -5.16% | 1,587,354 |
| Mar 20, 2026 | 45.74 | 45.79 | 44.09 | 44.22 | 44.22 | -2.53% | 813,825 |
| Mar 19, 2026 | 45.43 | 46.42 | 44.92 | 45.37 | 45.37 | -2.26% | 858,680 |
| Mar 18, 2026 | 45.42 | 47.47 | 45.10 | 46.42 | 46.42 | 2.38% | 1,236,750 |
| Mar 17, 2026 | 46.68 | 47.00 | 45.30 | 45.34 | 45.34 | -2.33% | 943,983 |
| Mar 16, 2026 | 47.05 | 47.14 | 45.69 | 46.42 | 46.42 | -1.53% | 1,130,100 |
| Mar 13, 2026 | 47.75 | 48.60 | 46.84 | 47.14 | 47.14 | -1.28% | 1,286,300 |
| Mar 12, 2026 | 48.21 | 48.59 | 46.85 | 47.75 | 47.75 | -1.18% | 1,253,600 |
| Mar 11, 2026 | 48.31 | 49.01 | 47.65 | 48.32 | 48.32 | 0.31% | 1,499,800 |
| 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 |