Zhejiang Hongxin Technology Co., Ltd. (SHE:301539)
China
· Delayed Price · Currency is CNY 18.57
+0.18 (0.98%)
Apr 30, 2026, 3:04 PM CST
SHE:301539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18.30 | 18.78 | 18.30 | 18.57 | 18.57 | 0.98% | 1,397,700 |
| Apr 29, 2026 | 17.96 | 18.53 | 17.94 | 18.39 | 18.39 | 2.17% | 2,336,396 |
| Apr 28, 2026 | 17.81 | 18.24 | 17.55 | 18.00 | 18.00 | 1.18% | 3,611,703 |
| Apr 27, 2026 | 18.30 | 18.30 | 16.76 | 17.79 | 17.79 | -7.49% | 6,146,666 |
| Apr 24, 2026 | 19.01 | 19.34 | 18.84 | 19.23 | 19.23 | 0.47% | 1,478,042 |
| Apr 23, 2026 | 19.59 | 19.62 | 19.09 | 19.14 | 19.14 | -2.45% | 1,761,061 |
| Apr 22, 2026 | 19.55 | 19.63 | 19.26 | 19.62 | 19.62 | 0.26% | 1,539,894 |
| Apr 21, 2026 | 19.48 | 19.60 | 19.38 | 19.57 | 19.57 | 0.31% | 1,431,776 |
| Apr 20, 2026 | 19.42 | 19.52 | 19.22 | 19.51 | 19.51 | 0.72% | 1,181,586 |
| Apr 17, 2026 | 19.26 | 19.40 | 19.13 | 19.37 | 19.37 | - | 1,218,670 |
| Apr 16, 2026 | 19.27 | 19.43 | 19.03 | 19.37 | 19.37 | 1.10% | 1,276,985 |
| Apr 15, 2026 | 19.27 | 19.38 | 19.07 | 19.16 | 19.16 | -0.31% | 1,063,200 |
| Apr 14, 2026 | 19.34 | 19.45 | 19.08 | 19.22 | 19.22 | -0.16% | 1,432,515 |
| Apr 13, 2026 | 19.54 | 19.54 | 19.12 | 19.25 | 19.25 | -0.98% | 945,922 |
| Apr 10, 2026 | 19.35 | 19.65 | 19.35 | 19.44 | 19.44 | 1.25% | 1,212,245 |
| Apr 9, 2026 | 19.54 | 19.56 | 19.15 | 19.20 | 19.20 | -1.94% | 1,546,300 |
| Apr 8, 2026 | 18.94 | 19.86 | 18.94 | 19.58 | 19.58 | 5.55% | 3,937,142 |
| Apr 7, 2026 | 18.17 | 18.60 | 18.11 | 18.55 | 18.55 | 2.26% | 1,058,200 |
| Apr 3, 2026 | 18.89 | 18.89 | 18.10 | 18.14 | 18.14 | -3.36% | 1,260,901 |
| Apr 2, 2026 | 19.18 | 19.20 | 18.62 | 18.77 | 18.77 | -1.73% | 1,251,400 |
| Apr 1, 2026 | 19.15 | 19.28 | 18.96 | 19.10 | 19.10 | 1.06% | 1,419,700 |
| Mar 31, 2026 | 19.20 | 19.40 | 18.84 | 18.90 | 18.90 | -1.41% | 1,274,200 |
| Mar 30, 2026 | 18.76 | 19.18 | 18.65 | 19.17 | 19.17 | 1.48% | 1,199,600 |
| Mar 27, 2026 | 18.52 | 19.04 | 18.38 | 18.89 | 18.89 | 1.07% | 1,060,700 |
| Mar 26, 2026 | 19.08 | 19.23 | 18.66 | 18.69 | 18.69 | -2.04% | 1,415,800 |
| Mar 25, 2026 | 18.77 | 19.17 | 18.77 | 19.08 | 19.08 | 1.65% | 1,548,000 |
| Mar 24, 2026 | 18.60 | 18.77 | 18.10 | 18.77 | 18.77 | 3.19% | 1,699,822 |
| Mar 23, 2026 | 19.01 | 19.02 | 17.71 | 18.19 | 18.19 | -5.01% | 2,458,903 |
| Mar 20, 2026 | 19.85 | 19.94 | 19.13 | 19.15 | 19.15 | -2.99% | 1,826,600 |
| Mar 19, 2026 | 20.25 | 20.32 | 19.65 | 19.74 | 19.74 | -3.42% | 2,150,000 |
| Mar 18, 2026 | 20.24 | 20.44 | 20.05 | 20.44 | 20.44 | 1.74% | 1,317,900 |
| Mar 17, 2026 | 20.55 | 20.55 | 20.01 | 20.09 | 20.09 | -1.71% | 1,227,398 |
| Mar 16, 2026 | 20.28 | 20.44 | 20.13 | 20.44 | 20.44 | 0.74% | 960,300 |
| Mar 13, 2026 | 20.30 | 20.66 | 20.18 | 20.29 | 20.29 | -0.20% | 1,124,200 |
| Mar 12, 2026 | 20.68 | 20.76 | 20.30 | 20.33 | 20.33 | -1.74% | 1,389,498 |
| Mar 11, 2026 | 21.01 | 21.12 | 20.62 | 20.69 | 20.69 | -0.96% | 1,716,100 |
| Mar 10, 2026 | 20.50 | 20.92 | 20.46 | 20.89 | 20.89 | 2.81% | 1,548,595 |
| Mar 9, 2026 | 20.42 | 20.61 | 20.07 | 20.32 | 20.32 | -1.79% | 1,805,100 |
| Mar 6, 2026 | 20.26 | 20.73 | 20.05 | 20.69 | 20.69 | 3.30% | 1,981,600 |
| Mar 5, 2026 | 20.20 | 20.40 | 19.97 | 20.03 | 20.03 | 1.11% | 1,807,200 |
| Mar 4, 2026 | 19.90 | 20.13 | 19.61 | 19.81 | 19.81 | -0.85% | 1,922,405 |
| Mar 3, 2026 | 20.70 | 20.98 | 19.91 | 19.98 | 19.98 | -3.24% | 2,664,000 |
| Mar 2, 2026 | 21.48 | 21.53 | 20.59 | 20.65 | 20.65 | -5.28% | 3,768,100 |
| Feb 27, 2026 | 21.80 | 21.93 | 21.65 | 21.80 | 21.80 | -0.73% | 1,790,600 |
| Feb 26, 2026 | 21.95 | 21.98 | 21.69 | 21.96 | 21.96 | -0.09% | 2,086,842 |
| Feb 25, 2026 | 21.80 | 22.43 | 21.67 | 21.98 | 21.98 | 1.38% | 3,286,148 |
| Feb 24, 2026 | 21.55 | 21.72 | 21.35 | 21.68 | 21.68 | 1.55% | 1,948,288 |
| Feb 13, 2026 | 21.25 | 21.65 | 21.11 | 21.35 | 21.35 | 0.47% | 2,184,600 |
| Feb 12, 2026 | 21.30 | 21.50 | 21.03 | 21.25 | 21.25 | - | 1,807,993 |
| Feb 11, 2026 | 21.31 | 21.44 | 21.16 | 21.25 | 21.25 | - | 1,166,638 |
| Feb 10, 2026 | 21.35 | 21.42 | 21.22 | 21.25 | 21.25 | -0.75% | 1,626,181 |
| Feb 9, 2026 | 21.33 | 21.44 | 21.16 | 21.41 | 21.41 | 1.42% | 1,751,300 |
| Feb 6, 2026 | 20.96 | 21.36 | 20.83 | 21.11 | 21.11 | 0.33% | 1,911,400 |
| Feb 5, 2026 | 21.11 | 21.33 | 20.98 | 21.04 | 21.04 | -0.75% | 1,828,385 |
| Feb 4, 2026 | 21.19 | 21.53 | 21.08 | 21.20 | 21.20 | -0.24% | 1,918,200 |
| Feb 3, 2026 | 20.98 | 21.31 | 20.81 | 21.25 | 21.25 | 1.82% | 1,774,477 |
| Feb 2, 2026 | 21.06 | 21.46 | 20.34 | 20.87 | 20.87 | -1.42% | 2,089,734 |
| Jan 30, 2026 | 20.73 | 21.46 | 20.71 | 21.17 | 21.17 | 1.34% | 2,837,329 |
| Jan 29, 2026 | 21.44 | 21.62 | 20.73 | 20.89 | 20.89 | -1.97% | 3,028,415 |
| Jan 28, 2026 | 21.97 | 21.97 | 21.23 | 21.31 | 21.31 | -2.25% | 3,555,813 |
| Jan 27, 2026 | 22.17 | 22.26 | 21.00 | 21.80 | 21.80 | -2.33% | 5,427,539 |
| Jan 26, 2026 | 23.00 | 23.26 | 22.10 | 22.32 | 22.32 | -1.50% | 5,594,087 |
| Jan 23, 2026 | 22.58 | 22.84 | 22.11 | 22.66 | 22.66 | 0.35% | 5,922,900 |
| Jan 22, 2026 | 22.69 | 23.26 | 22.31 | 22.58 | 22.58 | 0.09% | 4,275,225 |
| Jan 21, 2026 | 22.47 | 23.07 | 22.47 | 22.56 | 22.56 | -0.35% | 3,819,809 |
| Jan 20, 2026 | 23.00 | 23.40 | 22.40 | 22.64 | 22.64 | -1.48% | 5,419,970 |
| Jan 19, 2026 | 22.90 | 23.33 | 22.42 | 22.98 | 22.98 | 1.23% | 7,872,423 |
| Jan 16, 2026 | 21.50 | 23.02 | 21.46 | 22.70 | 22.70 | 5.09% | 9,710,645 |
| Jan 15, 2026 | 21.22 | 21.83 | 21.15 | 21.60 | 21.60 | 0.93% | 3,339,100 |
| Jan 14, 2026 | 21.37 | 21.84 | 21.02 | 21.40 | 21.40 | 0.09% | 4,744,430 |
| Jan 13, 2026 | 21.96 | 22.17 | 21.16 | 21.38 | 21.38 | -3.52% | 5,797,960 |
| Jan 12, 2026 | 21.50 | 22.19 | 21.40 | 22.16 | 22.16 | 3.41% | 7,342,423 |
| Jan 9, 2026 | 21.24 | 21.74 | 20.88 | 21.43 | 21.43 | 1.08% | 5,898,961 |
| Jan 8, 2026 | 20.68 | 21.21 | 20.53 | 21.20 | 21.20 | 1.92% | 3,961,261 |
| Jan 7, 2026 | 21.10 | 21.10 | 20.52 | 20.80 | 20.80 | -1.33% | 4,048,652 |
| Jan 6, 2026 | 20.78 | 21.22 | 20.69 | 21.08 | 21.08 | 1.39% | 4,013,151 |
| Jan 5, 2026 | 20.98 | 21.05 | 20.59 | 20.79 | 20.79 | -0.53% | 3,432,300 |
| Dec 31, 2025 | 20.50 | 21.38 | 20.32 | 20.90 | 20.90 | 2.55% | 4,779,051 |
| Dec 30, 2025 | 20.52 | 20.68 | 20.34 | 20.38 | 20.38 | -1.45% | 2,641,036 |
| Dec 29, 2025 | 20.75 | 20.87 | 20.34 | 20.68 | 20.68 | -0.39% | 3,563,319 |
| Dec 26, 2025 | 21.15 | 21.16 | 20.60 | 20.76 | 20.76 | -2.03% | 3,687,119 |
| Dec 25, 2025 | 21.08 | 21.27 | 20.80 | 21.19 | 21.19 | 0.09% | 3,489,350 |
| Dec 24, 2025 | 20.57 | 21.21 | 20.40 | 21.17 | 21.17 | 2.87% | 4,169,207 |
| Dec 23, 2025 | 20.92 | 20.92 | 20.45 | 20.58 | 20.58 | -0.87% | 3,191,233 |
| Dec 22, 2025 | 21.21 | 21.39 | 20.68 | 20.76 | 20.76 | -0.91% | 4,356,915 |
| Dec 19, 2025 | 20.60 | 21.07 | 20.48 | 20.95 | 20.95 | 1.60% | 5,337,034 |
| Dec 18, 2025 | 20.02 | 20.80 | 19.85 | 20.62 | 20.62 | 2.79% | 4,362,150 |
| Dec 17, 2025 | 20.31 | 20.63 | 19.60 | 20.06 | 20.06 | -1.62% | 3,437,011 |
| Dec 16, 2025 | 20.48 | 20.78 | 20.03 | 20.39 | 20.39 | -0.73% | 3,332,700 |
| Dec 15, 2025 | 20.03 | 20.99 | 19.81 | 20.54 | 20.54 | 1.94% | 4,305,343 |
| Dec 12, 2025 | 20.11 | 20.64 | 19.89 | 20.15 | 20.15 | 0.20% | 2,616,700 |
| Dec 11, 2025 | 20.39 | 20.48 | 20.04 | 20.11 | 20.11 | -1.08% | 2,296,200 |
| Dec 10, 2025 | 20.51 | 20.65 | 20.29 | 20.33 | 20.33 | -1.31% | 2,509,600 |
| Dec 9, 2025 | 20.36 | 20.86 | 20.18 | 20.60 | 20.60 | 1.23% | 4,316,731 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.17 | 20.35 | 20.35 | -0.15% | 2,998,277 |
| Dec 5, 2025 | 20.25 | 20.64 | 19.89 | 20.38 | 20.38 | 0.79% | 4,261,161 |
| Dec 4, 2025 | 19.99 | 20.46 | 19.82 | 20.22 | 20.22 | 1.35% | 4,205,900 |
| Dec 3, 2025 | 20.07 | 20.20 | 19.83 | 19.95 | 19.95 | -0.84% | 1,496,685 |
| Dec 2, 2025 | 20.00 | 20.37 | 19.90 | 20.12 | 20.12 | 0.55% | 1,761,200 |
| Dec 1, 2025 | 19.62 | 20.35 | 19.61 | 20.01 | 20.01 | 2.14% | 3,502,137 |