Hangzhou Zhongya Machinery Co. Ltd. Class A 300512
SZSE · China · Producer Manufacturing
CNY 7.44-0.10 (-1.33%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.44 | -1.33% | CNY 7.57 | CNY 7.61 | CNY 7.41 | 2.97M |
| 2026-09-29 | CNY 7.54 | +1.62% | CNY 7.36 | CNY 7.61 | CNY 7.31 | 3.51M |
| 2026-09-28 | CNY 7.42 | -2.62% | CNY 7.59 | CNY 7.62 | CNY 7.35 | 5.92M |
| 2026-09-24 | CNY 7.62 | +2.14% | CNY 7.46 | CNY 7.70 | CNY 7.45 | 4.40M |
| 2026-09-23 | CNY 7.46 | -0.27% | CNY 7.45 | CNY 7.52 | CNY 7.40 | 2.95M |
| 2026-09-22 | CNY 7.48 | +0.67% | CNY 7.49 | CNY 7.58 | CNY 7.37 | 4.18M |
| 2026-09-21 | CNY 7.43 | +1.50% | CNY 7.33 | CNY 7.47 | CNY 7.25 | 3.68M |
| 2026-09-18 | CNY 7.32 | -0.41% | CNY 7.37 | CNY 7.47 | CNY 7.27 | 3.52M |
| 2026-09-17 | CNY 7.35 | +2.51% | CNY 7.17 | CNY 7.39 | CNY 7.05 | 4.20M |
| 2026-09-16 | CNY 7.17 | +1.56% | CNY 7.03 | CNY 7.21 | CNY 7.01 | 3.04M |
| 2026-09-15 | CNY 7.06 | -2.62% | CNY 7.25 | CNY 7.28 | CNY 7.03 | 3.86M |
| 2026-09-14 | CNY 7.25 | +2.11% | CNY 7.08 | CNY 7.30 | CNY 6.98 | 5.06M |
| 2026-09-11 | CNY 7.10 | -1.93% | CNY 7.26 | CNY 7.26 | CNY 7.00 | 4.10M |
| 2026-09-10 | CNY 7.24 | -2.03% | CNY 7.33 | CNY 7.33 | CNY 7.22 | 2.64M |
| 2026-09-09 | CNY 7.39 | -0.67% | CNY 7.48 | CNY 7.54 | CNY 7.35 | 2.61M |
| 2026-09-08 | CNY 7.44 | 0.00% | CNY 7.45 | CNY 7.48 | CNY 7.33 | 3.30M |
| 2026-09-07 | CNY 7.44 | +0.13% | CNY 7.50 | CNY 7.51 | CNY 7.39 | 2.70M |
| 2026-09-04 | CNY 7.43 | +0.27% | CNY 7.44 | CNY 7.57 | CNY 7.39 | 3.92M |
| 2026-09-03 | CNY 7.41 | -1.98% | CNY 7.56 | CNY 7.67 | CNY 7.40 | 5.59M |
| 2026-09-02 | CNY 7.56 | +1.75% | CNY 7.37 | CNY 7.60 | CNY 7.29 | 4.90M |
| 2026-09-01 | CNY 7.43 | +0.27% | CNY 7.41 | CNY 7.52 | CNY 7.35 | 4.78M |
| 2026-08-31 | CNY 7.41 | +1.09% | CNY 7.28 | CNY 7.50 | CNY 7.19 | 4.85M |
| 2026-08-28 | CNY 7.33 | +2.09% | CNY 7.18 | CNY 7.36 | CNY 7.18 | 4.42M |
| 2026-08-27 | CNY 7.18 | -2.05% | CNY 7.32 | CNY 7.32 | CNY 7.16 | 4.65M |
| 2026-08-26 | CNY 7.33 | -0.54% | CNY 7.38 | CNY 7.41 | CNY 7.23 | 3.18M |
| 2026-08-25 | CNY 7.37 | +3.66% | CNY 7.01 | CNY 7.38 | CNY 7.01 | 4.42M |
| 2026-08-24 | CNY 7.11 | -1.52% | CNY 7.18 | CNY 7.27 | CNY 7.00 | 4.83M |
| 2026-08-21 | CNY 7.22 | +0.14% | CNY 7.15 | CNY 7.22 | CNY 7.00 | 2.90M |
| 2026-08-20 | CNY 7.21 | +2.85% | CNY 7.06 | CNY 7.25 | CNY 7.01 | 2.94M |
| 2026-08-19 | CNY 7.01 | -3.71% | CNY 7.22 | CNY 7.26 | CNY 7.01 | 3.07M |
| 2026-08-18 | CNY 7.28 | -0.95% | CNY 7.41 | CNY 7.41 | CNY 7.20 | 3.27M |
| 2026-08-17 | CNY 7.35 | +1.38% | CNY 7.24 | CNY 7.38 | CNY 7.17 | 3.44M |
| 2026-08-14 | CNY 7.25 | +1.54% | CNY 7.18 | CNY 7.37 | CNY 7.15 | 3.47M |
| 2026-08-13 | CNY 7.14 | -1.65% | CNY 7.25 | CNY 7.27 | CNY 7.12 | 3.26M |
| 2026-08-12 | CNY 7.26 | +0.55% | CNY 7.21 | CNY 7.29 | CNY 7.17 | 2.72M |
| 2026-08-11 | CNY 7.22 | +0.14% | CNY 7.18 | CNY 7.26 | CNY 7.12 | 2.79M |
| 2026-08-10 | CNY 7.21 | +2.27% | CNY 7.05 | CNY 7.26 | CNY 6.92 | 5.05M |
| 2026-08-07 | CNY 7.05 | -0.14% | CNY 7.05 | CNY 7.07 | CNY 6.86 | 4.27M |
| 2026-08-06 | CNY 7.06 | +1.58% | CNY 6.96 | CNY 7.08 | CNY 6.89 | 4.32M |
| 2026-08-05 | CNY 6.95 | -0.71% | CNY 7.01 | CNY 7.10 | CNY 6.87 | 4.08M |
| 2026-08-04 | CNY 7.00 | 0.00% | CNY 6.99 | CNY 7.14 | CNY 6.95 | 5.47M |
| 2026-08-03 | CNY 7.00 | +5.11% | CNY 6.71 | CNY 7.02 | CNY 6.68 | 6.16M |
| 2026-07-31 | CNY 6.66 | +1.22% | CNY 6.56 | CNY 6.73 | CNY 6.56 | 3.98M |
| 2026-07-30 | CNY 6.58 | -0.15% | CNY 6.59 | CNY 6.71 | CNY 6.50 | 3.52M |
| 2026-07-29 | CNY 6.59 | +1.85% | CNY 6.41 | CNY 6.63 | CNY 6.41 | 4.03M |
| 2026-07-28 | CNY 6.47 | +0.15% | CNY 6.46 | CNY 6.55 | CNY 6.31 | 3.26M |
| 2026-07-27 | CNY 6.46 | +3.53% | CNY 6.24 | CNY 6.49 | CNY 6.17 | 5.37M |
| 2026-07-24 | CNY 6.24 | -2.80% | CNY 6.34 | CNY 6.39 | CNY 6.19 | 4.63M |
| 2026-07-23 | CNY 6.42 | +3.55% | CNY 6.17 | CNY 6.46 | CNY 6.08 | 5.05M |
| 2026-07-22 | CNY 6.20 | -2.97% | CNY 6.29 | CNY 6.40 | CNY 6.14 | 5.30M |
| 2026-07-21 | CNY 6.39 | +0.31% | CNY 6.42 | CNY 6.48 | CNY 6.09 | 5.72M |
| 2026-07-20 | CNY 6.37 | -3.78% | CNY 6.65 | CNY 6.78 | CNY 6.29 | 6.58M |
| 2026-07-17 | CNY 6.62 | -3.07% | CNY 6.83 | CNY 6.96 | CNY 6.55 | 5.04M |
| 2026-07-16 | CNY 6.83 | +0.59% | CNY 6.73 | CNY 6.95 | CNY 6.70 | 3.55M |
| 2026-07-15 | CNY 6.79 | +1.19% | CNY 6.67 | CNY 6.87 | CNY 6.67 | 2.73M |
| 2026-07-14 | CNY 6.71 | +2.76% | CNY 6.51 | CNY 6.74 | CNY 6.45 | 3.42M |
| 2026-07-13 | CNY 6.53 | -3.55% | CNY 6.69 | CNY 6.80 | CNY 6.51 | 4.32M |
| 2026-07-10 | CNY 6.77 | +1.96% | CNY 6.63 | CNY 6.93 | CNY 6.55 | 3.97M |
| 2026-07-09 | CNY 6.64 | -0.60% | CNY 6.61 | CNY 6.72 | CNY 6.46 | 3.21M |
| 2026-07-08 | CNY 6.68 | -1.18% | CNY 6.74 | CNY 6.78 | CNY 6.55 | 3.17M |
| 2026-07-07 | CNY 6.76 | -3.57% | CNY 6.90 | CNY 7.02 | CNY 6.75 | 3.19M |
| 2026-07-06 | CNY 7.01 | -0.57% | CNY 7.06 | CNY 7.21 | CNY 6.95 | 4.27M |
| 2026-07-03 | CNY 7.05 | +2.03% | CNY 6.90 | CNY 7.13 | CNY 6.86 | 4.60M |
| 2026-07-02 | CNY 6.91 | -0.43% | CNY 6.94 | CNY 7.14 | CNY 6.87 | 4.38M |
| 2026-07-01 | CNY 6.94 | +1.76% | CNY 6.83 | CNY 7.08 | CNY 6.76 | 4.23M |
| 2026-06-30 | CNY 6.82 | -0.58% | CNY 6.86 | CNY 6.96 | CNY 6.73 | 3.47M |
| 2026-06-29 | CNY 6.86 | +0.73% | CNY 6.77 | CNY 6.90 | CNY 6.57 | 5.59M |
| 2026-06-26 | CNY 6.81 | -1.87% | CNY 6.93 | CNY 6.95 | CNY 6.70 | 4.18M |
| 2026-06-25 | CNY 6.94 | -2.66% | CNY 7.16 | CNY 7.18 | CNY 6.89 | 4.90M |
| 2026-06-24 | CNY 7.13 | -4.17% | CNY 7.36 | CNY 7.46 | CNY 7.06 | 3.82M |
| 2026-06-23 | CNY 7.44 | +1.50% | CNY 7.33 | CNY 7.56 | CNY 7.17 | 3.79M |
| 2026-06-22 | CNY 7.33 | +0.55% | CNY 7.25 | CNY 7.35 | CNY 7.01 | 4.09M |
| 2026-06-18 | CNY 7.29 | -0.82% | CNY 7.31 | CNY 7.38 | CNY 7.16 | 2.94M |
| 2026-06-17 | CNY 7.35 | -3.16% | CNY 7.57 | CNY 7.63 | CNY 7.29 | 3.61M |
| 2026-06-16 | CNY 7.59 | +1.34% | CNY 7.53 | CNY 7.64 | CNY 7.36 | 3.66M |
| 2026-06-15 | CNY 7.49 | -0.53% | CNY 7.63 | CNY 7.76 | CNY 7.44 | 3.81M |
| 2026-06-12 | CNY 7.53 | +1.89% | CNY 7.48 | CNY 7.64 | CNY 7.43 | 4.04M |
| 2026-06-11 | CNY 7.39 | -1.34% | CNY 7.40 | CNY 7.56 | CNY 7.25 | 3.03M |
| 2026-06-10 | CNY 7.49 | -2.22% | CNY 7.58 | CNY 7.65 | CNY 7.33 | 3.78M |
| 2026-06-09 | CNY 7.66 | +0.66% | CNY 7.61 | CNY 7.73 | CNY 7.52 | 3.49M |
| 2026-06-08 | CNY 7.61 | -2.69% | CNY 7.75 | CNY 7.90 | CNY 7.48 | 4.19M |
| 2026-06-05 | CNY 7.82 | +2.36% | CNY 7.64 | CNY 7.98 | CNY 7.47 | 4.27M |
| 2026-06-04 | CNY 7.64 | -1.67% | CNY 7.76 | CNY 7.85 | CNY 7.55 | 3.62M |
| 2026-06-03 | CNY 7.77 | -1.89% | CNY 7.91 | CNY 7.97 | CNY 7.68 | 4.08M |
| 2026-06-02 | CNY 7.92 | -3.06% | CNY 8.14 | CNY 8.24 | CNY 7.86 | 4.12M |
| 2026-06-01 | CNY 8.17 | +2.38% | CNY 7.99 | CNY 8.28 | CNY 7.91 | 5.90M |
| 2026-05-29 | CNY 7.98 | -3.04% | CNY 8.25 | CNY 8.32 | CNY 7.93 | 4.56M |
| 2026-05-28 | CNY 8.23 | -0.24% | CNY 8.24 | CNY 8.30 | CNY 8.00 | 4.24M |
| 2026-05-27 | CNY 8.25 | -2.94% | CNY 8.47 | CNY 8.58 | CNY 8.14 | 5.88M |
| 2026-05-26 | CNY 8.50 | -3.19% | CNY 8.74 | CNY 8.84 | CNY 8.38 | 3.51M |