Zhejiang Huaye Plastics Machinery Co., Ltd. (SHE:301616)
China
· Delayed Price · Currency is CNY 51.60
+1.99 (4.01%)
Mar 10, 2026, 3:04 PM CST
SHE:301616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.49 | 50.49 | 48.88 | 49.61 | 49.61 | -2.57% | 755,800 |
| Mar 6, 2026 | 49.30 | 51.18 | 49.30 | 50.92 | 50.92 | 2.43% | 602,160 |
| Mar 5, 2026 | 49.70 | 50.68 | 49.40 | 49.71 | 49.71 | 0.93% | 708,514 |
| Mar 4, 2026 | 49.12 | 49.75 | 48.58 | 49.25 | 49.25 | -0.87% | 770,100 |
| Mar 3, 2026 | 52.01 | 52.49 | 49.39 | 49.68 | 49.68 | -4.64% | 1,319,412 |
| Mar 2, 2026 | 53.43 | 53.54 | 51.65 | 52.10 | 52.10 | -3.12% | 1,005,607 |
| Feb 27, 2026 | 53.70 | 53.78 | 53.11 | 53.78 | 53.78 | 0.02% | 816,525 |
| Feb 26, 2026 | 52.56 | 53.99 | 52.44 | 53.77 | 53.77 | 2.30% | 1,488,547 |
| Feb 25, 2026 | 52.46 | 52.80 | 51.93 | 52.56 | 52.56 | 0.19% | 602,752 |
| Feb 24, 2026 | 52.01 | 52.47 | 51.80 | 52.46 | 52.46 | 1.18% | 459,786 |
| Feb 13, 2026 | 52.20 | 52.50 | 51.77 | 51.85 | 51.85 | -0.65% | 583,100 |
| Feb 12, 2026 | 52.60 | 52.70 | 52.13 | 52.19 | 52.19 | -0.67% | 641,700 |
| Feb 11, 2026 | 52.50 | 52.75 | 52.24 | 52.54 | 52.54 | 0.25% | 495,800 |
| Feb 10, 2026 | 52.87 | 53.00 | 52.38 | 52.41 | 52.41 | -0.93% | 536,525 |
| Feb 9, 2026 | 53.00 | 53.10 | 52.50 | 52.90 | 52.90 | 0.65% | 704,819 |
| Feb 6, 2026 | 51.75 | 52.98 | 51.55 | 52.56 | 52.56 | 0.92% | 759,649 |
| Feb 5, 2026 | 52.28 | 53.43 | 51.90 | 52.08 | 52.08 | -0.42% | 957,700 |
| Feb 4, 2026 | 52.48 | 53.30 | 51.90 | 52.30 | 52.30 | -0.74% | 809,100 |
| Feb 3, 2026 | 52.01 | 52.69 | 51.24 | 52.69 | 52.69 | 2.85% | 808,900 |
| Feb 2, 2026 | 52.45 | 52.77 | 51.23 | 51.23 | 51.23 | -2.60% | 837,700 |
| Jan 30, 2026 | 51.48 | 52.94 | 51.31 | 52.60 | 52.60 | 2.02% | 1,029,050 |
| Jan 29, 2026 | 53.36 | 53.50 | 51.51 | 51.56 | 51.56 | -2.92% | 1,734,043 |
| Jan 28, 2026 | 54.32 | 54.96 | 52.93 | 53.11 | 53.11 | -3.86% | 2,543,400 |
| Jan 27, 2026 | 54.99 | 55.24 | 53.20 | 55.24 | 55.24 | 0.86% | 1,513,294 |
| Jan 26, 2026 | 54.59 | 55.35 | 54.15 | 54.77 | 54.77 | 0.09% | 1,668,103 |
| Jan 23, 2026 | 54.70 | 54.85 | 53.82 | 54.72 | 54.72 | 0.05% | 1,357,984 |
| Jan 22, 2026 | 54.90 | 55.37 | 54.35 | 54.69 | 54.69 | -0.46% | 1,040,903 |
| Jan 21, 2026 | 53.67 | 55.98 | 53.57 | 54.94 | 54.94 | 1.35% | 1,796,503 |
| Jan 20, 2026 | 55.13 | 55.13 | 53.62 | 54.21 | 54.21 | -1.67% | 1,688,514 |
| Jan 19, 2026 | 53.49 | 55.30 | 53.17 | 55.13 | 55.13 | 2.91% | 2,423,663 |
| Jan 16, 2026 | 53.38 | 53.93 | 52.76 | 53.57 | 53.57 | 1.11% | 1,612,800 |
| Jan 15, 2026 | 52.38 | 55.24 | 52.12 | 52.98 | 52.98 | 1.49% | 2,734,531 |
| Jan 14, 2026 | 52.06 | 52.71 | 51.03 | 52.20 | 52.20 | 0.04% | 1,521,600 |
| Jan 13, 2026 | 52.73 | 53.48 | 52.02 | 52.18 | 52.18 | -1.04% | 1,265,900 |
| Jan 12, 2026 | 52.78 | 52.90 | 52.00 | 52.73 | 52.73 | -0.06% | 1,318,074 |
| Jan 9, 2026 | 51.97 | 52.79 | 51.60 | 52.76 | 52.76 | 1.33% | 1,390,562 |
| Jan 8, 2026 | 51.51 | 52.50 | 51.33 | 52.07 | 52.07 | 0.46% | 1,085,744 |
| Jan 7, 2026 | 51.59 | 52.50 | 51.30 | 51.83 | 51.83 | 0.90% | 1,249,900 |
| Jan 6, 2026 | 51.63 | 51.85 | 51.11 | 51.37 | 51.37 | -0.25% | 1,081,587 |
| Jan 5, 2026 | 51.43 | 51.75 | 50.74 | 51.50 | 51.50 | 0.82% | 1,062,200 |
| Dec 31, 2025 | 51.83 | 51.99 | 50.89 | 51.08 | 51.08 | -1.20% | 760,241 |
| Dec 30, 2025 | 51.90 | 52.46 | 51.62 | 51.70 | 51.70 | -1.01% | 993,811 |
| Dec 29, 2025 | 51.03 | 52.45 | 50.79 | 52.23 | 52.23 | 2.21% | 1,413,744 |
| Dec 26, 2025 | 51.51 | 51.52 | 50.53 | 51.10 | 51.10 | -0.76% | 1,083,100 |
| Dec 25, 2025 | 50.77 | 51.53 | 50.50 | 51.49 | 51.49 | 1.46% | 1,096,220 |
| Dec 24, 2025 | 49.79 | 50.80 | 49.69 | 50.75 | 50.75 | 1.52% | 981,700 |
| Dec 23, 2025 | 49.90 | 50.77 | 49.42 | 49.99 | 49.99 | 0.18% | 913,900 |
| Dec 22, 2025 | 49.55 | 50.47 | 49.55 | 49.90 | 49.90 | 0.38% | 793,420 |
| Dec 19, 2025 | 49.24 | 49.92 | 49.24 | 49.71 | 49.71 | 0.83% | 818,837 |
| Dec 18, 2025 | 48.88 | 49.92 | 48.70 | 49.30 | 49.30 | 0.41% | 732,000 |
| Dec 17, 2025 | 48.83 | 49.16 | 47.70 | 49.10 | 49.10 | 0.78% | 1,026,900 |
| Dec 16, 2025 | 48.84 | 49.65 | 48.18 | 48.72 | 48.72 | -0.37% | 1,043,900 |
| Dec 15, 2025 | 49.50 | 49.80 | 48.79 | 48.90 | 48.90 | -1.96% | 895,194 |
| Dec 12, 2025 | 49.85 | 50.39 | 49.30 | 49.88 | 49.88 | 0.46% | 1,163,538 |
| Dec 11, 2025 | 50.40 | 50.47 | 49.55 | 49.65 | 49.65 | -1.64% | 824,300 |
| Dec 10, 2025 | 50.72 | 50.72 | 49.93 | 50.48 | 50.48 | 0.08% | 749,295 |
| Dec 9, 2025 | 51.25 | 51.30 | 50.35 | 50.44 | 50.44 | -1.68% | 898,900 |
| Dec 8, 2025 | 51.50 | 51.50 | 50.78 | 51.30 | 51.30 | -0.12% | 1,002,091 |
| Dec 5, 2025 | 50.18 | 51.56 | 49.92 | 51.36 | 51.36 | 1.80% | 1,293,100 |
| Dec 4, 2025 | 50.98 | 51.60 | 50.43 | 50.45 | 50.45 | -1.35% | 1,050,100 |
| Dec 3, 2025 | 50.00 | 51.60 | 49.98 | 51.14 | 51.14 | 2.08% | 1,652,132 |
| Dec 2, 2025 | 50.93 | 51.08 | 49.91 | 50.10 | 50.10 | -2.09% | 949,500 |
| Dec 1, 2025 | 49.17 | 52.10 | 49.00 | 51.17 | 51.17 | 4.11% | 2,176,855 |
| Nov 28, 2025 | 49.17 | 49.55 | 48.60 | 49.15 | 49.15 | -0.22% | 670,800 |
| Nov 27, 2025 | 48.58 | 49.59 | 48.47 | 49.26 | 49.26 | 1.03% | 951,083 |
| Nov 26, 2025 | 49.19 | 49.81 | 48.71 | 48.76 | 48.76 | -0.63% | 904,800 |
| Nov 25, 2025 | 49.16 | 49.65 | 48.91 | 49.07 | 49.07 | -0.16% | 940,277 |
| Nov 24, 2025 | 48.72 | 49.36 | 48.45 | 49.15 | 49.15 | 1.49% | 792,498 |
| Nov 21, 2025 | 50.30 | 50.90 | 48.43 | 48.43 | 48.43 | -4.82% | 1,462,100 |
| Nov 20, 2025 | 50.99 | 51.58 | 50.82 | 50.88 | 50.88 | -0.41% | 675,000 |
| Nov 19, 2025 | 51.99 | 51.99 | 50.96 | 51.09 | 51.09 | -1.31% | 814,800 |
| Nov 18, 2025 | 52.52 | 52.69 | 51.35 | 51.77 | 51.77 | -1.13% | 902,951 |
| Nov 17, 2025 | 52.60 | 52.82 | 52.19 | 52.36 | 52.36 | -0.87% | 792,049 |
| Nov 14, 2025 | 52.60 | 53.25 | 52.51 | 52.82 | 52.82 | -0.43% | 1,088,455 |
| Nov 13, 2025 | 53.30 | 53.55 | 52.59 | 53.05 | 53.05 | -0.67% | 1,180,558 |
| Nov 12, 2025 | 54.10 | 54.73 | 52.91 | 53.41 | 53.41 | -1.55% | 1,558,114 |
| Nov 11, 2025 | 54.90 | 55.56 | 54.10 | 54.25 | 54.25 | -1.33% | 1,235,803 |
| Nov 10, 2025 | 55.10 | 55.17 | 54.01 | 54.98 | 54.98 | -0.04% | 1,549,600 |
| Nov 7, 2025 | 56.55 | 56.60 | 54.96 | 55.00 | 55.00 | -3.64% | 1,910,950 |
| Nov 6, 2025 | 56.34 | 57.51 | 56.08 | 57.08 | 57.08 | 0.42% | 2,009,156 |
| Nov 5, 2025 | 55.31 | 57.57 | 55.31 | 56.84 | 56.84 | 0.96% | 1,714,937 |
| Nov 4, 2025 | 57.50 | 57.50 | 55.80 | 56.30 | 56.30 | -2.46% | 1,825,000 |
| Nov 3, 2025 | 56.99 | 58.58 | 56.22 | 57.72 | 57.72 | 1.62% | 2,950,898 |
| Oct 31, 2025 | 55.36 | 57.57 | 55.02 | 56.80 | 56.80 | 1.99% | 2,508,403 |
| Oct 30, 2025 | 56.33 | 56.65 | 55.25 | 55.69 | 55.69 | -1.73% | 1,947,825 |
| Oct 29, 2025 | 55.25 | 56.98 | 54.86 | 56.67 | 56.67 | 1.41% | 2,838,301 |
| Oct 28, 2025 | 56.32 | 58.78 | 55.50 | 55.88 | 55.88 | -0.68% | 4,099,598 |
| Oct 27, 2025 | 55.38 | 56.81 | 54.62 | 56.26 | 56.26 | 0.16% | 4,258,328 |
| Oct 24, 2025 | 54.69 | 57.58 | 54.69 | 56.17 | 56.17 | 10.53% | 7,032,912 |
| Oct 23, 2025 | 50.16 | 50.95 | 49.81 | 50.82 | 50.82 | 0.99% | 705,951 |
| Oct 22, 2025 | 50.81 | 50.96 | 50.20 | 50.32 | 50.32 | -1.14% | 531,600 |
| Oct 21, 2025 | 50.35 | 51.10 | 49.91 | 50.90 | 50.90 | 1.31% | 847,800 |
| Oct 20, 2025 | 50.30 | 50.52 | 49.67 | 50.24 | 50.24 | 1.39% | 626,400 |
| Oct 17, 2025 | 51.09 | 51.43 | 49.54 | 49.55 | 49.55 | -3.01% | 842,700 |
| Oct 16, 2025 | 51.10 | 51.74 | 51.04 | 51.09 | 51.09 | -0.60% | 793,600 |
| Oct 15, 2025 | 51.00 | 51.60 | 50.54 | 51.40 | 51.40 | 0.39% | 729,728 |
| Oct 14, 2025 | 52.40 | 52.40 | 51.04 | 51.20 | 51.20 | -1.31% | 904,717 |
| Oct 13, 2025 | 51.35 | 51.96 | 49.03 | 51.88 | 51.88 | -0.71% | 1,095,557 |
| Oct 10, 2025 | 51.90 | 53.36 | 51.62 | 52.25 | 52.25 | 0.64% | 933,855 |
| Oct 9, 2025 | 51.71 | 52.48 | 51.29 | 51.92 | 51.92 | 0.41% | 913,100 |