Zhejiang Guanghua Technology Co., Ltd. Class A 001333
SZSE · China · Process Industries
CNY 19.93-0.04 (-0.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.93 | -0.20% | CNY 20.13 | CNY 20.45 | CNY 19.84 | 960.80K |
| 2026-09-29 | CNY 19.97 | +0.15% | CNY 20.00 | CNY 20.09 | CNY 19.80 | 1.08M |
| 2026-09-28 | CNY 19.94 | -1.43% | CNY 20.45 | CNY 20.45 | CNY 19.80 | 1.39M |
| 2026-09-24 | CNY 20.23 | -1.80% | CNY 20.53 | CNY 20.88 | CNY 20.20 | 2.00M |
| 2026-09-23 | CNY 20.60 | +2.33% | CNY 20.05 | CNY 20.99 | CNY 19.89 | 2.84M |
| 2026-09-22 | CNY 20.13 | +2.81% | CNY 19.60 | CNY 20.15 | CNY 19.48 | 1.51M |
| 2026-09-21 | CNY 19.58 | +2.46% | CNY 19.24 | CNY 19.72 | CNY 19.08 | 1.36M |
| 2026-09-18 | CNY 19.11 | +1.11% | CNY 18.97 | CNY 19.31 | CNY 18.92 | 1.21M |
| 2026-09-17 | CNY 18.90 | +1.02% | CNY 18.74 | CNY 18.99 | CNY 18.43 | 1.08M |
| 2026-09-16 | CNY 18.71 | +1.85% | CNY 18.39 | CNY 18.78 | CNY 18.26 | 1.44M |
| 2026-09-15 | CNY 18.37 | -3.37% | CNY 19.02 | CNY 19.05 | CNY 18.36 | 1.66M |
| 2026-09-14 | CNY 19.01 | +0.37% | CNY 18.98 | CNY 19.28 | CNY 18.89 | 1.38M |
| 2026-09-11 | CNY 18.94 | -3.32% | CNY 19.58 | CNY 19.58 | CNY 18.82 | 946.00K |
| 2026-09-10 | CNY 19.59 | -1.80% | CNY 19.80 | CNY 20.06 | CNY 19.51 | 1.01M |
| 2026-09-09 | CNY 19.95 | -1.14% | CNY 20.25 | CNY 20.25 | CNY 19.85 | 1.15M |
| 2026-09-08 | CNY 20.18 | -0.05% | CNY 20.19 | CNY 20.29 | CNY 19.96 | 1.28M |
| 2026-09-07 | CNY 20.19 | +0.65% | CNY 20.06 | CNY 20.28 | CNY 19.90 | 1.39M |
| 2026-09-04 | CNY 20.06 | -0.99% | CNY 20.26 | CNY 20.59 | CNY 19.96 | 1.33M |
| 2026-09-03 | CNY 20.26 | -2.17% | CNY 20.73 | CNY 20.89 | CNY 20.13 | 1.09M |
| 2026-09-02 | CNY 20.71 | -0.58% | CNY 20.63 | CNY 20.78 | CNY 20.40 | 1.34M |
| 2026-09-01 | CNY 20.83 | -0.10% | CNY 20.87 | CNY 21.04 | CNY 20.70 | 1.26M |
| 2026-08-31 | CNY 20.85 | -0.90% | CNY 20.82 | CNY 20.85 | CNY 20.55 | 1.50M |
| 2026-08-28 | CNY 21.04 | +1.94% | CNY 20.66 | CNY 21.17 | CNY 20.48 | 2.03M |
| 2026-08-27 | CNY 20.64 | +1.28% | CNY 20.21 | CNY 20.65 | CNY 20.18 | 1.89M |
| 2026-08-26 | CNY 20.38 | -0.92% | CNY 20.43 | CNY 20.75 | CNY 20.24 | 2.55M |
| 2026-08-25 | CNY 20.57 | -1.15% | CNY 20.45 | CNY 20.64 | CNY 19.88 | 4.01M |
| 2026-08-24 | CNY 20.81 | -3.30% | CNY 21.45 | CNY 21.52 | CNY 20.45 | 5.15M |
| 2026-08-21 | CNY 21.52 | -3.02% | CNY 22.50 | CNY 22.87 | CNY 21.22 | 7.65M |
| 2026-08-20 | CNY 22.19 | +10.01% | CNY 20.52 | CNY 22.19 | CNY 20.30 | 5.10M |
| 2026-08-19 | CNY 20.17 | -4.68% | CNY 21.02 | CNY 21.18 | CNY 20.14 | 2.58M |
| 2026-08-18 | CNY 21.16 | +6.44% | CNY 19.89 | CNY 21.49 | CNY 19.78 | 3.11M |
| 2026-08-17 | CNY 19.88 | +3.76% | CNY 19.24 | CNY 20.08 | CNY 19.12 | 2.06M |
| 2026-08-14 | CNY 19.16 | -0.57% | CNY 19.27 | CNY 19.35 | CNY 19.08 | 721.70K |
| 2026-08-13 | CNY 19.27 | -1.78% | CNY 19.60 | CNY 19.69 | CNY 19.25 | 807.50K |
| 2026-08-12 | CNY 19.62 | +1.13% | CNY 19.42 | CNY 19.73 | CNY 19.37 | 779.85K |
| 2026-08-11 | CNY 19.40 | -1.22% | CNY 19.73 | CNY 19.73 | CNY 19.27 | 712.50K |
| 2026-08-10 | CNY 19.64 | +2.13% | CNY 19.19 | CNY 19.76 | CNY 19.07 | 1.08M |
| 2026-08-07 | CNY 19.23 | -1.38% | CNY 19.56 | CNY 19.61 | CNY 19.00 | 1.12M |
| 2026-08-06 | CNY 19.50 | -0.61% | CNY 19.52 | CNY 20.00 | CNY 19.33 | 1.10M |
| 2026-08-05 | CNY 19.62 | +3.26% | CNY 19.16 | CNY 19.82 | CNY 18.92 | 2.38M |
| 2026-08-04 | CNY 19.00 | +1.60% | CNY 18.80 | CNY 19.08 | CNY 18.63 | 1.07M |
| 2026-08-03 | CNY 18.70 | +3.54% | CNY 18.16 | CNY 18.73 | CNY 17.94 | 1.34M |
| 2026-07-31 | CNY 18.06 | +2.09% | CNY 17.75 | CNY 18.09 | CNY 17.75 | 994.60K |
| 2026-07-30 | CNY 17.69 | -1.34% | CNY 17.93 | CNY 18.14 | CNY 17.51 | 1.41M |
| 2026-07-29 | CNY 17.93 | +1.76% | CNY 17.59 | CNY 18.02 | CNY 17.50 | 912.80K |
| 2026-07-28 | CNY 17.62 | +0.11% | CNY 17.59 | CNY 17.88 | CNY 17.41 | 824.10K |
| 2026-07-27 | CNY 17.60 | +2.50% | CNY 17.12 | CNY 17.74 | CNY 17.07 | 872.00K |
| 2026-07-24 | CNY 17.17 | -1.60% | CNY 17.39 | CNY 17.45 | CNY 16.96 | 833.20K |
| 2026-07-23 | CNY 17.45 | +4.24% | CNY 16.83 | CNY 17.50 | CNY 16.74 | 1.21M |
| 2026-07-22 | CNY 16.74 | -3.01% | CNY 17.08 | CNY 17.35 | CNY 16.71 | 1.12M |
| 2026-07-21 | CNY 17.26 | -1.37% | CNY 17.50 | CNY 17.55 | CNY 16.50 | 2.24M |
| 2026-07-20 | CNY 17.50 | -3.42% | CNY 18.30 | CNY 18.51 | CNY 17.30 | 1.91M |
| 2026-07-17 | CNY 18.12 | -5.23% | CNY 19.13 | CNY 19.42 | CNY 17.93 | 1.67M |
| 2026-07-16 | CNY 19.12 | +0.26% | CNY 19.12 | CNY 19.68 | CNY 18.74 | 1.19M |
| 2026-07-15 | CNY 19.07 | +1.17% | CNY 18.88 | CNY 19.14 | CNY 18.76 | 962.60K |
| 2026-07-14 | CNY 18.85 | +1.07% | CNY 18.75 | CNY 18.85 | CNY 18.30 | 1.04M |
| 2026-07-13 | CNY 18.65 | -1.84% | CNY 19.08 | CNY 19.09 | CNY 18.53 | 1.32M |
| 2026-07-10 | CNY 19.00 | +0.37% | CNY 18.90 | CNY 19.30 | CNY 18.64 | 1.21M |
| 2026-07-09 | CNY 18.93 | -2.22% | CNY 19.33 | CNY 19.43 | CNY 18.54 | 1.51M |
| 2026-07-08 | CNY 19.36 | -3.83% | CNY 20.15 | CNY 20.27 | CNY 19.31 | 1.64M |
| 2026-07-07 | CNY 20.13 | +0.30% | CNY 20.07 | CNY 20.38 | CNY 19.77 | 1.69M |
| 2026-07-06 | CNY 20.07 | +0.65% | CNY 20.00 | CNY 20.28 | CNY 19.53 | 1.95M |
| 2026-07-03 | CNY 19.94 | +1.68% | CNY 19.35 | CNY 20.38 | CNY 19.30 | 2.49M |
| 2026-07-02 | CNY 19.61 | +2.99% | CNY 19.09 | CNY 20.07 | CNY 18.92 | 2.37M |
| 2026-07-01 | CNY 19.04 | +4.21% | CNY 18.26 | CNY 19.38 | CNY 18.12 | 2.13M |
| 2026-06-30 | CNY 18.27 | -1.30% | CNY 18.51 | CNY 18.70 | CNY 18.18 | 2.10M |
| 2026-06-29 | CNY 18.51 | -2.27% | CNY 18.71 | CNY 19.00 | CNY 17.98 | 2.15M |
| 2026-06-26 | CNY 18.94 | -2.32% | CNY 19.35 | CNY 19.35 | CNY 18.71 | 2.02M |
| 2026-06-25 | CNY 19.39 | -0.67% | CNY 19.51 | CNY 19.52 | CNY 18.91 | 2.19M |
| 2026-06-24 | CNY 19.52 | -2.89% | CNY 20.10 | CNY 20.10 | CNY 19.41 | 1.66M |
| 2026-06-23 | CNY 20.10 | +1.01% | CNY 19.84 | CNY 20.48 | CNY 19.72 | 2.14M |
| 2026-06-22 | CNY 19.90 | +1.02% | CNY 19.70 | CNY 19.99 | CNY 18.90 | 3.49M |
| 2026-06-18 | CNY 19.70 | -1.75% | CNY 20.06 | CNY 20.10 | CNY 19.51 | 2.16M |
| 2026-06-17 | CNY 20.05 | -1.86% | CNY 20.45 | CNY 20.61 | CNY 19.98 | 1.84M |
| 2026-06-16 | CNY 20.43 | -2.71% | CNY 21.01 | CNY 21.18 | CNY 20.42 | 2.51M |
| 2026-06-15 | CNY 21.00 | -0.80% | CNY 21.38 | CNY 21.83 | CNY 20.92 | 2.31M |
| 2026-06-12 | CNY 21.17 | +0.47% | CNY 21.38 | CNY 21.40 | CNY 20.28 | 2.69M |
| 2026-06-11 | CNY 21.07 | -2.50% | CNY 21.41 | CNY 22.05 | CNY 20.86 | 1.81M |
| 2026-06-10 | CNY 21.61 | -1.10% | CNY 21.67 | CNY 22.22 | CNY 21.43 | 2.56M |
| 2026-06-09 | CNY 21.85 | +3.02% | CNY 21.21 | CNY 22.68 | CNY 21.21 | 3.08M |
| 2026-06-08 | CNY 21.21 | -4.33% | CNY 21.73 | CNY 22.01 | CNY 20.70 | 2.12M |
| 2026-06-05 | CNY 22.17 | +3.79% | CNY 21.43 | CNY 22.64 | CNY 21.05 | 2.49M |
| 2026-06-04 | CNY 21.36 | -1.34% | CNY 21.59 | CNY 21.79 | CNY 21.14 | 1.41M |
| 2026-06-03 | CNY 21.65 | -2.26% | CNY 22.15 | CNY 22.26 | CNY 21.41 | 2.00M |
| 2026-06-02 | CNY 22.15 | -1.99% | CNY 22.64 | CNY 22.89 | CNY 22.00 | 1.73M |
| 2026-06-01 | CNY 22.60 | +1.44% | CNY 22.28 | CNY 22.83 | CNY 22.00 | 1.41M |
| 2026-05-29 | CNY 22.28 | -6.43% | CNY 23.65 | CNY 23.90 | CNY 22.10 | 3.06M |
| 2026-05-28 | CNY 23.81 | -0.58% | CNY 24.00 | CNY 24.37 | CNY 23.01 | 3.00M |
| 2026-05-27 | CNY 23.95 | -4.51% | CNY 25.02 | CNY 25.30 | CNY 23.68 | 3.61M |
| 2026-05-26 | CNY 25.08 | -0.59% | CNY 25.22 | CNY 25.96 | CNY 24.45 | 3.83M |