Zhejiang Chunhui Intelligent Control Co., Ltd. Class A 300943

SZSE · China · Producer Manufacturing

CNY 31.78-0.65 (-2.00%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 31.78	-2.00%	CNY 33.50	CNY 33.99	CNY 31.70	6.53M
2026-09-29	CNY 32.43	-1.64%	CNY 32.30	CNY 32.99	CNY 31.75	7.26M
2026-09-28	CNY 32.97	-8.59%	CNY 35.30	CNY 35.80	CNY 32.46	10.53M
2026-09-24	CNY 36.07	+2.94%	CNY 35.00	CNY 36.90	CNY 34.51	13.83M
2026-09-23	CNY 35.04	+3.03%	CNY 34.82	CNY 36.30	CNY 34.40	14.56M
2026-09-22	CNY 34.01	-4.17%	CNY 35.50	CNY 36.09	CNY 33.61	9.80M
2026-09-21	CNY 35.49	+4.41%	CNY 34.20	CNY 36.38	CNY 34.00	10.26M
2026-09-18	CNY 33.99	+3.91%	CNY 32.86	CNY 34.29	CNY 32.31	11.27M
2026-09-17	CNY 32.71	+1.74%	CNY 31.99	CNY 34.10	CNY 31.87	11.95M
2026-09-16	CNY 32.15	-1.77%	CNY 32.35	CNY 33.33	CNY 32.08	8.96M
2026-09-15	CNY 32.73	-1.71%	CNY 33.21	CNY 33.62	CNY 32.06	8.46M
2026-09-14	CNY 33.30	+1.90%	CNY 32.34	CNY 33.65	CNY 31.36	11.65M
2026-09-11	CNY 32.68	-3.63%	CNY 33.26	CNY 33.50	CNY 31.08	10.72M
2026-09-10	CNY 33.91	-7.17%	CNY 35.29	CNY 35.29	CNY 33.70	15.15M
2026-09-09	CNY 36.53	-4.67%	CNY 39.00	CNY 41.14	CNY 30.66	21.91M
2026-09-08	CNY 38.32	+2.32%	CNY 36.79	CNY 39.09	CNY 36.61	16.02M
2026-09-07	CNY 37.45	+5.49%	CNY 37.18	CNY 38.20	CNY 36.30	18.52M
2026-09-04	CNY 35.50	+4.08%	CNY 35.00	CNY 36.60	CNY 34.33	18.92M
2026-09-03	CNY 34.11	+1.22%	CNY 33.80	CNY 34.78	CNY 33.21	12.33M
2026-09-02	CNY 33.70	+3.72%	CNY 32.17	CNY 34.49	CNY 31.36	12.89M
2026-09-01	CNY 32.49	-1.31%	CNY 32.93	CNY 33.32	CNY 32.42	8.47M
2026-08-31	CNY 32.92	+4.05%	CNY 30.95	CNY 33.25	CNY 30.37	9.55M
2026-08-28	CNY 31.64	-3.48%	CNY 32.64	CNY 32.89	CNY 31.50	8.18M
2026-08-27	CNY 32.78	+3.57%	CNY 31.34	CNY 33.03	CNY 31.16	11.42M
2026-08-26	CNY 31.65	-1.92%	CNY 32.85	CNY 33.17	CNY 31.20	12.35M
2026-08-25	CNY 32.27	+10.02%	CNY 30.65	CNY 32.93	CNY 29.68	19.56M
2026-08-24	CNY 29.33	-4.71%	CNY 30.78	CNY 30.98	CNY 28.56	12.10M
2026-08-21	CNY 30.78	-0.71%	CNY 30.71	CNY 31.74	CNY 30.40	9.27M
2026-08-20	CNY 31.00	+3.68%	CNY 30.17	CNY 32.40	CNY 29.38	14.68M
2026-08-19	CNY 29.90	-12.65%	CNY 33.50	CNY 33.60	CNY 29.55	16.43M
2026-08-18	CNY 34.23	+3.10%	CNY 33.78	CNY 34.54	CNY 31.74	19.53M
2026-08-17	CNY 33.20	+15.80%	CNY 28.76	CNY 34.08	CNY 28.68	22.56M
2026-08-14	CNY 28.67	+1.31%	CNY 28.80	CNY 29.50	CNY 28.11	12.39M
2026-08-13	CNY 28.30	+0.46%	CNY 30.31	CNY 32.15	CNY 28.29	19.61M
2026-08-12	CNY 28.17	+1.29%	CNY 27.72	CNY 28.70	CNY 27.56	8.66M
2026-08-11	CNY 27.81	-1.38%	CNY 27.91	CNY 28.80	CNY 27.48	9.87M
2026-08-10	CNY 28.20	+0.46%	CNY 29.01	CNY 29.97	CNY 27.58	13.63M
2026-08-07	CNY 28.07	+4.74%	CNY 27.20	CNY 28.34	CNY 25.80	12.49M
2026-08-06	CNY 26.80	+0.98%	CNY 26.16	CNY 27.41	CNY 25.61	11.05M
2026-08-05	CNY 26.54	+5.74%	CNY 24.90	CNY 26.97	CNY 24.59	14.95M
2026-08-04	CNY 25.10	+12.30%	CNY 23.01	CNY 25.38	CNY 22.35	16.49M
2026-08-03	CNY 22.35	+1.87%	CNY 21.78	CNY 23.05	CNY 21.58	11.95M
2026-07-31	CNY 21.94	+10.36%	CNY 21.30	CNY 23.33	CNY 21.00	20.09M
2026-07-30	CNY 19.88	-12.31%	CNY 22.27	CNY 22.54	CNY 19.82	15.90M
2026-07-29	CNY 22.67	-0.83%	CNY 23.27	CNY 24.80	CNY 21.84	16.80M
2026-07-28	CNY 22.86	-6.35%	CNY 24.20	CNY 24.40	CNY 22.60	8.94M
2026-07-27	CNY 24.41	+6.08%	CNY 23.03	CNY 24.50	CNY 22.35	10.11M
2026-07-24	CNY 23.01	-4.88%	CNY 23.97	CNY 24.05	CNY 22.50	12.30M
2026-07-23	CNY 24.19	+2.94%	CNY 23.74	CNY 26.50	CNY 23.73	16.51M
2026-07-22	CNY 23.50	-4.94%	CNY 24.29	CNY 25.05	CNY 23.15	13.35M
2026-07-21	CNY 24.72	+8.14%	CNY 23.32	CNY 24.74	CNY 19.36	19.17M
2026-07-20	CNY 22.86	-14.80%	CNY 27.37	CNY 27.58	CNY 22.20	17.54M
2026-07-17	CNY 26.83	-12.18%	CNY 30.06	CNY 30.25	CNY 26.64	11.19M
2026-07-16	CNY 30.55	-6.52%	CNY 32.34	CNY 33.25	CNY 30.00	9.37M
2026-07-15	CNY 32.68	-3.68%	CNY 34.53	CNY 34.63	CNY 32.20	8.58M
2026-07-14	CNY 33.93	-3.55%	CNY 35.51	CNY 35.92	CNY 32.14	9.81M
2026-07-13	CNY 35.18	-16.20%	CNY 41.25	CNY 41.48	CNY 34.99	15.61M
2026-07-10	CNY 41.98	-7.55%	CNY 45.45	CNY 45.97	CNY 41.98	11.43M
2026-07-09	CNY 45.41	+7.00%	CNY 42.75	CNY 45.77	CNY 41.60	9.45M
2026-07-08	CNY 42.44	-8.65%	CNY 46.80	CNY 46.90	CNY 41.96	11.19M
2026-07-07	CNY 46.46	-7.85%	CNY 50.68	CNY 50.99	CNY 45.77	15.49M
2026-07-06	CNY 50.42	+8.90%	CNY 47.66	CNY 51.99	CNY 47.50	16.90M
2026-07-03	CNY 46.30	+3.23%	CNY 45.10	CNY 48.88	CNY 44.27	13.12M
2026-07-02	CNY 44.85	-4.57%	CNY 44.43	CNY 48.86	CNY 43.56	21.25M
2026-07-01	CNY 47.00	+4.56%	CNY 50.02	CNY 53.94	CNY 45.66	32.68M
2026-06-30	CNY 44.95	+1.58%	CNY 44.93	CNY 46.00	CNY 43.92	8.62M
2026-06-29	CNY 44.25	-1.73%	CNY 45.25	CNY 45.75	CNY 42.41	12.60M
2026-06-26	CNY 45.03	-5.00%	CNY 47.03	CNY 47.74	CNY 44.78	10.49M
2026-06-25	CNY 47.40	+5.76%	CNY 45.15	CNY 49.30	CNY 44.85	16.14M
2026-06-24	CNY 44.82	-1.06%	CNY 45.00	CNY 45.30	CNY 42.50	12.37M
2026-06-23	CNY 45.30	-0.85%	CNY 46.01	CNY 47.45	CNY 44.82	15.94M
2026-06-22	CNY 45.69	+10.36%	CNY 41.87	CNY 45.94	CNY 41.41	23.64M
2026-06-18	CNY 41.40	+20.00%	CNY 34.22	CNY 41.40	CNY 34.10	22.01M
2026-06-17	CNY 34.50	-2.29%	CNY 35.58	CNY 36.12	CNY 33.68	8.69M
2026-06-16	CNY 35.31	+0.91%	CNY 36.00	CNY 36.00	CNY 34.89	5.96M
2026-06-15	CNY 34.99	+12.62%	CNY 31.30	CNY 35.00	CNY 31.30	9.57M
2026-06-12	CNY 31.07	-3.45%	CNY 32.87	CNY 33.75	CNY 31.01	8.33M
2026-06-11	CNY 32.18	-5.33%	CNY 33.39	CNY 33.89	CNY 31.88	7.73M
2026-06-10	CNY 33.99	-2.27%	CNY 34.20	CNY 34.48	CNY 33.00	6.74M
2026-06-09	CNY 34.78	-1.33%	CNY 35.96	CNY 36.20	CNY 34.05	6.98M
2026-06-08	CNY 35.25	-8.23%	CNY 36.50	CNY 37.60	CNY 34.48	10.03M
2026-06-05	CNY 38.41	-1.97%	CNY 38.87	CNY 41.50	CNY 38.01	11.61M
2026-06-04	CNY 39.18	+2.62%	CNY 37.39	CNY 39.26	CNY 36.50	8.45M
2026-06-03	CNY 38.18	+1.22%	CNY 37.81	CNY 39.25	CNY 37.00	9.46M
2026-06-02	CNY 37.72	-4.17%	CNY 38.91	CNY 39.71	CNY 36.89	8.78M
2026-06-01	CNY 39.36	+2.98%	CNY 38.30	CNY 40.88	CNY 38.00	9.43M
2026-05-29	CNY 38.22	-4.47%	CNY 39.69	CNY 41.77	CNY 38.00	10.56M
2026-05-28	CNY 40.01	+0.65%	CNY 39.26	CNY 40.72	CNY 38.66	8.44M
2026-05-27	CNY 39.75	-1.75%	CNY 40.00	CNY 41.86	CNY 39.59	10.52M
2026-05-26	CNY 40.46	-2.22%	CNY 41.13	CNY 43.50	CNY 40.01	16.05M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 31.78	-2.00%	CNY 33.50	CNY 33.99	CNY 31.70	6.53M
2026-09-29	CNY 32.43	-1.64%	CNY 32.30	CNY 32.99	CNY 31.75	7.26M
2026-09-28	CNY 32.97	-8.59%	CNY 35.30	CNY 35.80	CNY 32.46	10.53M
2026-09-24	CNY 36.07	+2.94%	CNY 35.00	CNY 36.90	CNY 34.51	13.83M
2026-09-23	CNY 35.04	+3.03%	CNY 34.82	CNY 36.30	CNY 34.40	14.56M
2026-09-22	CNY 34.01	-4.17%	CNY 35.50	CNY 36.09	CNY 33.61	9.80M
2026-09-21	CNY 35.49	+4.41%	CNY 34.20	CNY 36.38	CNY 34.00	10.26M
2026-09-18	CNY 33.99	+3.91%	CNY 32.86	CNY 34.29	CNY 32.31	11.27M
2026-09-17	CNY 32.71	+1.74%	CNY 31.99	CNY 34.10	CNY 31.87	11.95M
2026-09-16	CNY 32.15	-1.77%	CNY 32.35	CNY 33.33	CNY 32.08	8.96M
2026-09-15	CNY 32.73	-1.71%	CNY 33.21	CNY 33.62	CNY 32.06	8.46M
2026-09-14	CNY 33.30	+1.90%	CNY 32.34	CNY 33.65	CNY 31.36	11.65M
2026-09-11	CNY 32.68	-3.63%	CNY 33.26	CNY 33.50	CNY 31.08	10.72M
2026-09-10	CNY 33.91	-7.17%	CNY 35.29	CNY 35.29	CNY 33.70	15.15M
2026-09-09	CNY 36.53	-4.67%	CNY 39.00	CNY 41.14	CNY 30.66	21.91M
2026-09-08	CNY 38.32	+2.32%	CNY 36.79	CNY 39.09	CNY 36.61	16.02M
2026-09-07	CNY 37.45	+5.49%	CNY 37.18	CNY 38.20	CNY 36.30	18.52M
2026-09-04	CNY 35.50	+4.08%	CNY 35.00	CNY 36.60	CNY 34.33	18.92M
2026-09-03	CNY 34.11	+1.22%	CNY 33.80	CNY 34.78	CNY 33.21	12.33M
2026-09-02	CNY 33.70	+3.72%	CNY 32.17	CNY 34.49	CNY 31.36	12.89M
2026-09-01	CNY 32.49	-1.31%	CNY 32.93	CNY 33.32	CNY 32.42	8.47M
2026-08-31	CNY 32.92	+4.05%	CNY 30.95	CNY 33.25	CNY 30.37	9.55M
2026-08-28	CNY 31.64	-3.48%	CNY 32.64	CNY 32.89	CNY 31.50	8.18M
2026-08-27	CNY 32.78	+3.57%	CNY 31.34	CNY 33.03	CNY 31.16	11.42M
2026-08-26	CNY 31.65	-1.92%	CNY 32.85	CNY 33.17	CNY 31.20	12.35M
2026-08-25	CNY 32.27	+10.02%	CNY 30.65	CNY 32.93	CNY 29.68	19.56M
2026-08-24	CNY 29.33	-4.71%	CNY 30.78	CNY 30.98	CNY 28.56	12.10M
2026-08-21	CNY 30.78	-0.71%	CNY 30.71	CNY 31.74	CNY 30.40	9.27M
2026-08-20	CNY 31.00	+3.68%	CNY 30.17	CNY 32.40	CNY 29.38	14.68M
2026-08-19	CNY 29.90	-12.65%	CNY 33.50	CNY 33.60	CNY 29.55	16.43M
2026-08-18	CNY 34.23	+3.10%	CNY 33.78	CNY 34.54	CNY 31.74	19.53M
2026-08-17	CNY 33.20	+15.80%	CNY 28.76	CNY 34.08	CNY 28.68	22.56M
2026-08-14	CNY 28.67	+1.31%	CNY 28.80	CNY 29.50	CNY 28.11	12.39M
2026-08-13	CNY 28.30	+0.46%	CNY 30.31	CNY 32.15	CNY 28.29	19.61M
2026-08-12	CNY 28.17	+1.29%	CNY 27.72	CNY 28.70	CNY 27.56	8.66M
2026-08-11	CNY 27.81	-1.38%	CNY 27.91	CNY 28.80	CNY 27.48	9.87M
2026-08-10	CNY 28.20	+0.46%	CNY 29.01	CNY 29.97	CNY 27.58	13.63M
2026-08-07	CNY 28.07	+4.74%	CNY 27.20	CNY 28.34	CNY 25.80	12.49M
2026-08-06	CNY 26.80	+0.98%	CNY 26.16	CNY 27.41	CNY 25.61	11.05M
2026-08-05	CNY 26.54	+5.74%	CNY 24.90	CNY 26.97	CNY 24.59	14.95M
2026-08-04	CNY 25.10	+12.30%	CNY 23.01	CNY 25.38	CNY 22.35	16.49M
2026-08-03	CNY 22.35	+1.87%	CNY 21.78	CNY 23.05	CNY 21.58	11.95M
2026-07-31	CNY 21.94	+10.36%	CNY 21.30	CNY 23.33	CNY 21.00	20.09M
2026-07-30	CNY 19.88	-12.31%	CNY 22.27	CNY 22.54	CNY 19.82	15.90M
2026-07-29	CNY 22.67	-0.83%	CNY 23.27	CNY 24.80	CNY 21.84	16.80M
2026-07-28	CNY 22.86	-6.35%	CNY 24.20	CNY 24.40	CNY 22.60	8.94M
2026-07-27	CNY 24.41	+6.08%	CNY 23.03	CNY 24.50	CNY 22.35	10.11M
2026-07-24	CNY 23.01	-4.88%	CNY 23.97	CNY 24.05	CNY 22.50	12.30M
2026-07-23	CNY 24.19	+2.94%	CNY 23.74	CNY 26.50	CNY 23.73	16.51M
2026-07-22	CNY 23.50	-4.94%	CNY 24.29	CNY 25.05	CNY 23.15	13.35M
2026-07-21	CNY 24.72	+8.14%	CNY 23.32	CNY 24.74	CNY 19.36	19.17M
2026-07-20	CNY 22.86	-14.80%	CNY 27.37	CNY 27.58	CNY 22.20	17.54M
2026-07-17	CNY 26.83	-12.18%	CNY 30.06	CNY 30.25	CNY 26.64	11.19M
2026-07-16	CNY 30.55	-6.52%	CNY 32.34	CNY 33.25	CNY 30.00	9.37M
2026-07-15	CNY 32.68	-3.68%	CNY 34.53	CNY 34.63	CNY 32.20	8.58M
2026-07-14	CNY 33.93	-3.55%	CNY 35.51	CNY 35.92	CNY 32.14	9.81M
2026-07-13	CNY 35.18	-16.20%	CNY 41.25	CNY 41.48	CNY 34.99	15.61M
2026-07-10	CNY 41.98	-7.55%	CNY 45.45	CNY 45.97	CNY 41.98	11.43M
2026-07-09	CNY 45.41	+7.00%	CNY 42.75	CNY 45.77	CNY 41.60	9.45M
2026-07-08	CNY 42.44	-8.65%	CNY 46.80	CNY 46.90	CNY 41.96	11.19M
2026-07-07	CNY 46.46	-7.85%	CNY 50.68	CNY 50.99	CNY 45.77	15.49M
2026-07-06	CNY 50.42	+8.90%	CNY 47.66	CNY 51.99	CNY 47.50	16.90M
2026-07-03	CNY 46.30	+3.23%	CNY 45.10	CNY 48.88	CNY 44.27	13.12M
2026-07-02	CNY 44.85	-4.57%	CNY 44.43	CNY 48.86	CNY 43.56	21.25M
2026-07-01	CNY 47.00	+4.56%	CNY 50.02	CNY 53.94	CNY 45.66	32.68M
2026-06-30	CNY 44.95	+1.58%	CNY 44.93	CNY 46.00	CNY 43.92	8.62M
2026-06-29	CNY 44.25	-1.73%	CNY 45.25	CNY 45.75	CNY 42.41	12.60M
2026-06-26	CNY 45.03	-5.00%	CNY 47.03	CNY 47.74	CNY 44.78	10.49M
2026-06-25	CNY 47.40	+5.76%	CNY 45.15	CNY 49.30	CNY 44.85	16.14M
2026-06-24	CNY 44.82	-1.06%	CNY 45.00	CNY 45.30	CNY 42.50	12.37M
2026-06-23	CNY 45.30	-0.85%	CNY 46.01	CNY 47.45	CNY 44.82	15.94M
2026-06-22	CNY 45.69	+10.36%	CNY 41.87	CNY 45.94	CNY 41.41	23.64M
2026-06-18	CNY 41.40	+20.00%	CNY 34.22	CNY 41.40	CNY 34.10	22.01M
2026-06-17	CNY 34.50	-2.29%	CNY 35.58	CNY 36.12	CNY 33.68	8.69M
2026-06-16	CNY 35.31	+0.91%	CNY 36.00	CNY 36.00	CNY 34.89	5.96M
2026-06-15	CNY 34.99	+12.62%	CNY 31.30	CNY 35.00	CNY 31.30	9.57M
2026-06-12	CNY 31.07	-3.45%	CNY 32.87	CNY 33.75	CNY 31.01	8.33M
2026-06-11	CNY 32.18	-5.33%	CNY 33.39	CNY 33.89	CNY 31.88	7.73M
2026-06-10	CNY 33.99	-2.27%	CNY 34.20	CNY 34.48	CNY 33.00	6.74M
2026-06-09	CNY 34.78	-1.33%	CNY 35.96	CNY 36.20	CNY 34.05	6.98M
2026-06-08	CNY 35.25	-8.23%	CNY 36.50	CNY 37.60	CNY 34.48	10.03M
2026-06-05	CNY 38.41	-1.97%	CNY 38.87	CNY 41.50	CNY 38.01	11.61M
2026-06-04	CNY 39.18	+2.62%	CNY 37.39	CNY 39.26	CNY 36.50	8.45M
2026-06-03	CNY 38.18	+1.22%	CNY 37.81	CNY 39.25	CNY 37.00	9.46M
2026-06-02	CNY 37.72	-4.17%	CNY 38.91	CNY 39.71	CNY 36.89	8.78M
2026-06-01	CNY 39.36	+2.98%	CNY 38.30	CNY 40.88	CNY 38.00	9.43M
2026-05-29	CNY 38.22	-4.47%	CNY 39.69	CNY 41.77	CNY 38.00	10.56M
2026-05-28	CNY 40.01	+0.65%	CNY 39.26	CNY 40.72	CNY 38.66	8.44M
2026-05-27	CNY 39.75	-1.75%	CNY 40.00	CNY 41.86	CNY 39.59	10.52M
2026-05-26	CNY 40.46	-2.22%	CNY 41.13	CNY 43.50	CNY 40.01	16.05M