Hangzhou Zhengqiang Corp., Ltd. Class A 301119
SZSE · China · Producer Manufacturing
CNY 27.70+1.63 (+6.25%)
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 27.70 | +6.25% | CNY 26.33 | CNY 28.45 | CNY 25.67 | 5.58M |
| 2026-09-29 | CNY 26.07 | -0.65% | CNY 26.25 | CNY 26.89 | CNY 25.84 | 2.19M |
| 2026-09-28 | CNY 26.24 | -2.27% | CNY 26.69 | CNY 26.96 | CNY 25.77 | 3.71M |
| 2026-09-24 | CNY 26.85 | +2.21% | CNY 26.25 | CNY 28.65 | CNY 25.94 |
| 5.91M |
| 2026-09-23 | CNY 26.27 | -0.68% | CNY 26.01 | CNY 26.59 | CNY 25.75 | 2.10M |
| 2026-09-22 | CNY 26.45 | +0.11% | CNY 26.69 | CNY 26.95 | CNY 26.01 | 2.12M |
| 2026-09-21 | CNY 26.42 | +3.16% | CNY 25.74 | CNY 26.80 | CNY 25.38 | 2.74M |
| 2026-09-18 | CNY 25.61 | +1.43% | CNY 25.46 | CNY 26.80 | CNY 25.35 | 3.54M |
| 2026-09-17 | CNY 25.25 | +4.17% | CNY 24.46 | CNY 25.95 | CNY 23.90 | 4.18M |
| 2026-09-16 | CNY 24.24 | +2.11% | CNY 23.61 | CNY 24.66 | CNY 23.43 | 2.10M |
| 2026-09-15 | CNY 23.74 | -2.22% | CNY 24.05 | CNY 24.46 | CNY 23.66 | 2.04M |
| 2026-09-14 | CNY 24.28 | +1.12% | CNY 23.82 | CNY 24.98 | CNY 23.57 | 2.88M |
| 2026-09-11 | CNY 24.01 | -5.73% | CNY 25.01 | CNY 25.19 | CNY 23.68 | 3.28M |
| 2026-09-10 | CNY 25.47 | -4.75% | CNY 26.49 | CNY 26.58 | CNY 25.14 | 3.84M |
| 2026-09-09 | CNY 26.74 | -1.80% | CNY 26.84 | CNY 28.13 | CNY 26.40 | 4.52M |
| 2026-09-08 | CNY 27.23 | -5.42% | CNY 28.09 | CNY 28.17 | CNY 26.20 | 7.37M |
| 2026-09-07 | CNY 28.79 | +9.30% | CNY 26.16 | CNY 29.98 | CNY 26.16 | 9.63M |
| 2026-09-04 | CNY 26.34 | -3.27% | CNY 28.55 | CNY 28.55 | CNY 25.66 | 5.57M |
| 2026-09-03 | CNY 27.23 | +4.73% | CNY 26.20 | CNY 27.66 | CNY 25.82 | 6.25M |
| 2026-09-02 | CNY 26.00 | +0.85% | CNY 25.52 | CNY 27.25 | CNY 25.00 | 5.59M |
| 2026-09-01 | CNY 25.78 | +0.51% | CNY 25.43 | CNY 26.05 | CNY 25.28 | 2.66M |
| 2026-08-31 | CNY 25.65 | -1.19% | CNY 25.40 | CNY 26.22 | CNY 25.01 | 4.35M |
| 2026-08-28 | CNY 25.96 | +8.17% | CNY 24.08 | CNY 26.45 | CNY 24.02 | 6.10M |
| 2026-08-27 | CNY 24.00 | +5.49% | CNY 22.55 | CNY 24.08 | CNY 22.55 | 3.48M |
| 2026-08-26 | CNY 22.75 | +1.79% | CNY 22.35 | CNY 23.35 | CNY 21.50 | 3.20M |
| 2026-08-25 | CNY 22.35 | +3.00% | CNY 21.47 | CNY 22.56 | CNY 21.26 | 1.81M |
| 2026-08-24 | CNY 21.70 | -4.78% | CNY 23.00 | CNY 23.20 | CNY 21.38 | 2.86M |
| 2026-08-21 | CNY 22.79 | +6.30% | CNY 21.13 | CNY 22.99 | CNY 21.13 | 4.41M |
| 2026-08-20 | CNY 21.44 | +3.38% | CNY 20.86 | CNY 21.49 | CNY 20.86 | 1.28M |
| 2026-08-19 | CNY 20.74 | -6.24% | CNY 21.85 | CNY 21.88 | CNY 20.72 | 1.81M |
| 2026-08-18 | CNY 22.12 | -0.23% | CNY 22.17 | CNY 22.35 | CNY 21.70 | 1.56M |
| 2026-08-17 | CNY 22.17 | +0.59% | CNY 21.91 | CNY 22.41 | CNY 21.60 | 1.97M |
| 2026-08-14 | CNY 22.04 | +1.66% | CNY 21.68 | CNY 22.06 | CNY 21.47 | 2.03M |
| 2026-08-13 | CNY 21.68 | -3.00% | CNY 22.31 | CNY 22.33 | CNY 21.68 | 2.91M |
| 2026-08-12 | CNY 22.35 | -4.81% | CNY 23.22 | CNY 23.30 | CNY 22.19 | 4.65M |
| 2026-08-11 | CNY 23.48 | +10.39% | CNY 21.28 | CNY 24.69 | CNY 20.83 | 5.33M |
| 2026-08-10 | CNY 21.27 | +0.71% | CNY 21.10 | CNY 21.34 | CNY 20.72 | 1.31M |
| 2026-08-07 | CNY 21.12 | +0.33% | CNY 21.18 | CNY 21.21 | CNY 20.39 | 1.29M |
| 2026-08-06 | CNY 21.05 | +0.43% | CNY 20.76 | CNY 21.30 | CNY 20.65 | 1.56M |
| 2026-08-05 | CNY 20.96 | +1.95% | CNY 20.69 | CNY 21.33 | CNY 20.48 | 1.56M |
| 2026-08-04 | CNY 20.56 | +3.16% | CNY 19.98 | CNY 20.77 | CNY 19.96 | 1.51M |
| 2026-08-03 | CNY 19.93 | +2.94% | CNY 19.38 | CNY 20.08 | CNY 19.26 | 1.67M |
| 2026-07-31 | CNY 19.36 | +5.68% | CNY 18.60 | CNY 19.63 | CNY 18.51 | 2.09M |
| 2026-07-30 | CNY 18.32 | -3.32% | CNY 19.13 | CNY 19.15 | CNY 18.22 | 1.49M |
| 2026-07-29 | CNY 18.95 | +0.74% | CNY 18.84 | CNY 19.14 | CNY 18.62 | 1.38M |
| 2026-07-28 | CNY 18.81 | -1.52% | CNY 19.01 | CNY 19.54 | CNY 18.78 | 1.56M |
| 2026-07-27 | CNY 19.10 | +1.60% | CNY 18.63 | CNY 19.20 | CNY 18.52 | 1.31M |
| 2026-07-24 | CNY 18.80 | -1.31% | CNY 18.91 | CNY 19.10 | CNY 18.31 | 1.39M |
| 2026-07-23 | CNY 19.05 | +5.07% | CNY 18.27 | CNY 19.23 | CNY 18.01 | 2.10M |
| 2026-07-22 | CNY 18.13 | -2.53% | CNY 18.49 | CNY 18.66 | CNY 17.98 | 1.88M |
| 2026-07-21 | CNY 18.60 | +2.71% | CNY 18.28 | CNY 18.62 | CNY 16.69 | 3.34M |
| 2026-07-20 | CNY 18.11 | -6.75% | CNY 19.42 | CNY 19.87 | CNY 17.58 | 2.73M |
| 2026-07-17 | CNY 19.42 | -7.48% | CNY 20.99 | CNY 21.20 | CNY 19.25 | 2.22M |
| 2026-07-16 | CNY 20.99 | -0.62% | CNY 20.91 | CNY 21.35 | CNY 20.65 | 1.50M |
| 2026-07-15 | CNY 21.12 | +0.09% | CNY 21.08 | CNY 21.47 | CNY 20.70 | 1.95M |
| 2026-07-14 | CNY 21.10 | -1.40% | CNY 21.48 | CNY 21.58 | CNY 20.58 | 2.25M |
| 2026-07-13 | CNY 21.40 | -9.36% | CNY 23.36 | CNY 23.36 | CNY 21.33 | 3.11M |
| 2026-07-10 | CNY 23.61 | +0.68% | CNY 23.04 | CNY 24.35 | CNY 22.92 | 2.90M |
| 2026-07-09 | CNY 23.45 | -3.18% | CNY 23.83 | CNY 24.09 | CNY 22.80 | 3.18M |
| 2026-07-08 | CNY 24.22 | -5.91% | CNY 25.85 | CNY 26.97 | CNY 24.16 | 4.32M |
| 2026-07-07 | CNY 25.74 | +0.59% | CNY 25.59 | CNY 27.67 | CNY 25.30 | 6.04M |
| 2026-07-06 | CNY 25.59 | -10.43% | CNY 27.57 | CNY 28.40 | CNY 25.59 | 7.32M |
| 2026-07-03 | CNY 28.57 | +8.63% | CNY 25.60 | CNY 29.86 | CNY 25.34 | 9.95M |
| 2026-07-02 | CNY 26.30 | +8.19% | CNY 24.34 | CNY 29.17 | CNY 24.31 | 10.10M |
| 2026-07-01 | CNY 24.31 | -0.94% | CNY 24.10 | CNY 24.69 | CNY 23.62 | 3.08M |
| 2026-06-30 | CNY 24.54 | +6.46% | CNY 22.89 | CNY 25.98 | CNY 22.56 | 4.71M |
| 2026-06-29 | CNY 23.05 | +1.27% | CNY 22.50 | CNY 23.34 | CNY 22.30 | 3.33M |
| 2026-06-26 | CNY 22.76 | -1.73% | CNY 23.00 | CNY 23.78 | CNY 22.30 | 4.02M |
| 2026-06-25 | CNY 23.16 | -12.11% | CNY 26.13 | CNY 26.99 | CNY 22.57 | 6.99M |
| 2026-06-24 | CNY 26.35 | -3.09% | CNY 27.19 | CNY 27.27 | CNY 25.92 | 3.54M |
| 2026-06-23 | CNY 27.19 | +2.45% | CNY 26.28 | CNY 27.88 | CNY 26.07 | 3.32M |
| 2026-06-22 | CNY 26.54 | -0.08% | CNY 26.68 | CNY 26.83 | CNY 25.01 | 4.33M |
| 2026-06-18 | CNY 26.56 | +2.97% | CNY 25.45 | CNY 27.31 | CNY 24.95 | 4.89M |
| 2026-06-17 | CNY 25.79 | +1.95% | CNY 25.10 | CNY 26.07 | CNY 25.00 | 5.45M |
| 2026-06-16 | CNY 25.30 | +8.75% | CNY 23.12 | CNY 25.63 | CNY 22.51 | 6.11M |
| 2026-06-15 | CNY 23.26 | +1.50% | CNY 23.09 | CNY 23.33 | CNY 22.65 | 1.37M |
| 2026-06-12 | CNY 22.92 | +1.20% | CNY 22.89 | CNY 23.31 | CNY 22.62 | 1.39M |
| 2026-06-11 | CNY 22.65 | -1.70% | CNY 22.89 | CNY 23.14 | CNY 22.41 | 1.25M |
| 2026-06-10 | CNY 23.04 | -1.92% | CNY 23.49 | CNY 23.74 | CNY 22.57 | 1.42M |
| 2026-06-09 | CNY 23.49 | -0.03% | CNY 23.85 | CNY 24.14 | CNY 23.16 | 1.59M |
| 2026-06-08 | CNY 23.50 | -3.49% | CNY 24.15 | CNY 24.27 | CNY 22.96 | 1.94M |
| 2026-06-05 | CNY 24.35 | +0.92% | CNY 24.06 | CNY 24.86 | CNY 23.41 | 1.97M |
| 2026-06-04 | CNY 24.13 | +0.09% | CNY 24.11 | CNY 24.80 | CNY 23.73 | 1.87M |
| 2026-06-03 | CNY 24.11 | -1.03% | CNY 24.32 | CNY 24.81 | CNY 23.99 | 1.85M |
| 2026-06-02 | CNY 24.36 | -2.82% | CNY 25.14 | CNY 25.57 | CNY 24.12 | 1.47M |
| 2026-06-01 | CNY 25.06 | +2.24% | CNY 25.36 | CNY 25.71 | CNY 24.85 | 1.98M |
| 2026-05-29 | CNY 24.51 | -5.69% | CNY 26.11 | CNY 26.11 | CNY 24.41 | 2.60M |
| 2026-05-28 | CNY 25.99 | +1.28% | CNY 25.66 | CNY 26.24 | CNY 25.36 | 2.51M |
| 2026-05-27 | CNY 25.66 | -5.30% | CNY 26.60 | CNY 28.30 | CNY 25.33 | 3.15M |
| 2026-05-26 | CNY 27.10 | -3.34% | CNY 27.91 | CNY 28.48 | CNY 26.56 | 1.82M |