Zhejiang Huaye Plastics Machinery Co., Ltd. (SHE:301616)
China
· Delayed Price · Currency is CNY 45.75
+0.55 (1.22%)
Apr 29, 2026, 3:04 PM CST
SHE:301616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.74 | 45.93 | 45.01 | 45.75 | 45.75 | 1.22% | 716,174 |
| Apr 28, 2026 | 48.30 | 48.30 | 44.89 | 45.20 | 45.20 | -6.48% | 1,349,892 |
| Apr 27, 2026 | 48.21 | 48.45 | 47.33 | 48.33 | 48.33 | 0.35% | 824,214 |
| Apr 24, 2026 | 48.51 | 48.80 | 47.62 | 48.16 | 48.16 | -1.07% | 634,300 |
| Apr 23, 2026 | 50.70 | 50.86 | 48.40 | 48.68 | 48.68 | -5.03% | 1,435,151 |
| Apr 22, 2026 | 51.51 | 51.51 | 50.58 | 51.26 | 51.26 | -0.06% | 818,625 |
| Apr 21, 2026 | 51.94 | 51.94 | 50.77 | 51.29 | 51.29 | -1.25% | 668,000 |
| Apr 20, 2026 | 51.86 | 52.37 | 51.56 | 51.94 | 51.94 | -0.04% | 587,500 |
| Apr 17, 2026 | 51.53 | 52.10 | 51.28 | 51.96 | 51.96 | 0.56% | 681,300 |
| Apr 16, 2026 | 50.65 | 51.91 | 50.52 | 51.67 | 51.67 | 2.11% | 941,114 |
| Apr 15, 2026 | 50.83 | 51.18 | 50.12 | 50.60 | 50.60 | -0.26% | 859,500 |
| Apr 14, 2026 | 50.48 | 50.77 | 50.01 | 50.73 | 50.73 | 1.08% | 842,969 |
| Apr 13, 2026 | 49.09 | 50.48 | 49.05 | 50.19 | 50.19 | 1.83% | 837,454 |
| Apr 10, 2026 | 48.85 | 50.55 | 48.62 | 49.29 | 49.29 | 1.38% | 828,672 |
| Apr 9, 2026 | 47.96 | 48.90 | 47.16 | 48.62 | 48.62 | 1.14% | 837,844 |
| Apr 8, 2026 | 47.00 | 48.12 | 46.88 | 48.07 | 48.07 | 4.18% | 660,451 |
| Apr 7, 2026 | 45.88 | 46.46 | 45.22 | 46.14 | 46.14 | 1.79% | 300,900 |
| Apr 3, 2026 | 46.29 | 46.49 | 45.20 | 45.33 | 45.33 | -2.26% | 419,678 |
| Apr 2, 2026 | 46.91 | 47.34 | 46.03 | 46.38 | 46.38 | -1.42% | 453,700 |
| Apr 1, 2026 | 46.98 | 47.45 | 46.78 | 47.05 | 47.05 | 1.49% | 436,243 |
| Mar 31, 2026 | 46.55 | 47.25 | 46.33 | 46.36 | 46.36 | -0.69% | 433,862 |
| Mar 30, 2026 | 46.51 | 46.98 | 46.30 | 46.68 | 46.68 | -0.47% | 417,500 |
| Mar 27, 2026 | 45.05 | 46.95 | 45.03 | 46.90 | 46.90 | 2.31% | 643,800 |
| Mar 26, 2026 | 47.05 | 47.34 | 45.53 | 45.84 | 45.84 | -2.94% | 716,000 |
| Mar 25, 2026 | 46.85 | 47.47 | 46.70 | 47.23 | 47.23 | 1.20% | 464,193 |
| Mar 24, 2026 | 46.16 | 46.70 | 45.09 | 46.67 | 46.67 | 3.57% | 571,787 |
| Mar 23, 2026 | 47.60 | 47.99 | 44.89 | 45.06 | 45.06 | -5.73% | 820,342 |
| Mar 20, 2026 | 49.49 | 49.87 | 42.50 | 47.80 | 47.80 | -3.41% | 878,500 |
| Mar 19, 2026 | 50.70 | 51.15 | 49.21 | 49.49 | 49.49 | -3.45% | 805,657 |
| Mar 18, 2026 | 50.31 | 51.37 | 50.15 | 51.26 | 51.26 | 1.89% | 610,634 |
| Mar 17, 2026 | 50.80 | 51.49 | 50.11 | 50.31 | 50.31 | -0.87% | 664,200 |
| Mar 16, 2026 | 50.45 | 50.75 | 50.01 | 50.75 | 50.75 | -0.02% | 500,500 |
| Mar 13, 2026 | 51.21 | 51.54 | 50.54 | 50.76 | 50.76 | -1.30% | 704,300 |
| Mar 12, 2026 | 51.60 | 52.50 | 51.10 | 51.43 | 51.43 | 0.29% | 1,027,191 |
| Mar 11, 2026 | 51.60 | 52.12 | 51.00 | 51.28 | 51.28 | -0.62% | 709,204 |
| Mar 10, 2026 | 50.29 | 51.99 | 50.02 | 51.60 | 51.60 | 4.01% | 993,047 |
| 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 |