Zhejiang Hengwei Battery Co., Ltd. CLass A 301222
SZSE · China · Producer Manufacturing
CNY 24.98-0.81 (-3.14%)
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 24.98 | -3.14% | CNY 25.27 | CNY 27.00 | CNY 24.91 | 2.19M |
| 2026-09-29 | CNY 25.79 | +3.57% | CNY 25.38 | CNY 26.69 | CNY 24.68 | 2.95M |
| 2026-09-28 | CNY 24.90 | -0.92% | CNY 25.08 | CNY 25.19 | CNY 24.39 | 2.12M |
| 2026-09-24 | CNY 25.13 | -5.46% | CNY 26.59 | CNY 26.95 | CNY 24.98 |
| 4.23M |
| 2026-09-23 | CNY 26.58 | -2.10% | CNY 26.94 | CNY 27.15 | CNY 26.27 | 2.78M |
| 2026-09-22 | CNY 27.15 | +6.01% | CNY 25.52 | CNY 27.50 | CNY 25.42 | 4.57M |
| 2026-09-21 | CNY 25.61 | +0.08% | CNY 25.59 | CNY 25.99 | CNY 25.07 | 2.27M |
| 2026-09-18 | CNY 25.59 | +1.11% | CNY 25.31 | CNY 25.80 | CNY 25.21 | 1.78M |
| 2026-09-17 | CNY 25.31 | -0.59% | CNY 25.31 | CNY 25.57 | CNY 24.95 | 1.26M |
| 2026-09-16 | CNY 25.46 | +0.24% | CNY 25.53 | CNY 25.68 | CNY 24.99 | 1.81M |
| 2026-09-15 | CNY 25.40 | +2.30% | CNY 25.20 | CNY 26.26 | CNY 24.51 | 2.39M |
| 2026-09-14 | CNY 24.83 | +5.26% | CNY 23.61 | CNY 24.98 | CNY 23.21 | 1.99M |
| 2026-09-11 | CNY 23.59 | -2.92% | CNY 24.10 | CNY 24.19 | CNY 23.08 | 1.41M |
| 2026-09-10 | CNY 24.30 | -3.76% | CNY 25.00 | CNY 25.05 | CNY 24.28 | 1.46M |
| 2026-09-09 | CNY 25.25 | +0.96% | CNY 25.10 | CNY 25.81 | CNY 24.80 | 1.53M |
| 2026-09-08 | CNY 25.01 | -0.87% | CNY 25.23 | CNY 25.58 | CNY 24.82 | 1.48M |
| 2026-09-07 | CNY 25.23 | +3.53% | CNY 24.38 | CNY 25.70 | CNY 24.27 | 1.78M |
| 2026-09-04 | CNY 24.37 | +0.58% | CNY 24.32 | CNY 24.91 | CNY 24.08 | 1.54M |
| 2026-09-03 | CNY 24.23 | -0.49% | CNY 24.00 | CNY 24.85 | CNY 24.00 | 979.08K |
| 2026-09-02 | CNY 24.35 | -1.22% | CNY 24.22 | CNY 24.66 | CNY 23.90 | 1.68M |
| 2026-09-01 | CNY 24.65 | -2.18% | CNY 25.20 | CNY 25.43 | CNY 24.58 | 2.18M |
| 2026-08-31 | CNY 25.20 | -0.40% | CNY 25.08 | CNY 25.34 | CNY 24.50 | 2.46M |
| 2026-08-28 | CNY 25.30 | +5.15% | CNY 24.08 | CNY 26.44 | CNY 23.76 | 2.82M |
| 2026-08-27 | CNY 24.06 | -0.87% | CNY 24.35 | CNY 24.39 | CNY 23.92 | 1.22M |
| 2026-08-26 | CNY 24.27 | -1.46% | CNY 25.05 | CNY 25.20 | CNY 24.20 | 1.06M |
| 2026-08-25 | CNY 24.63 | +2.07% | CNY 23.93 | CNY 24.85 | CNY 23.45 | 2.11M |
| 2026-08-24 | CNY 24.13 | -1.83% | CNY 25.77 | CNY 25.77 | CNY 23.66 | 1.67M |
| 2026-08-21 | CNY 24.58 | +0.49% | CNY 24.45 | CNY 24.68 | CNY 23.81 | 1.25M |
| 2026-08-20 | CNY 24.46 | +3.12% | CNY 23.96 | CNY 24.84 | CNY 23.89 | 1.55M |
| 2026-08-19 | CNY 23.72 | -5.69% | CNY 25.00 | CNY 25.00 | CNY 23.62 | 1.88M |
| 2026-08-18 | CNY 25.15 | -1.02% | CNY 25.56 | CNY 25.56 | CNY 24.75 | 1.19M |
| 2026-08-17 | CNY 25.41 | +3.13% | CNY 25.14 | CNY 25.57 | CNY 24.56 | 1.75M |
| 2026-08-14 | CNY 24.64 | +0.37% | CNY 24.67 | CNY 24.76 | CNY 24.21 | 1.58M |
| 2026-08-13 | CNY 24.55 | -2.62% | CNY 25.30 | CNY 25.45 | CNY 24.55 | 1.65M |
| 2026-08-12 | CNY 25.21 | +1.29% | CNY 25.00 | CNY 25.46 | CNY 24.79 | 1.10M |
| 2026-08-11 | CNY 24.89 | -0.84% | CNY 25.00 | CNY 25.14 | CNY 24.51 | 1.11M |
| 2026-08-10 | CNY 25.10 | -0.12% | CNY 25.13 | CNY 25.39 | CNY 24.26 | 1.83M |
| 2026-08-07 | CNY 25.13 | +3.46% | CNY 24.37 | CNY 25.15 | CNY 24.08 | 2.19M |
| 2026-08-06 | CNY 24.29 | -0.41% | CNY 24.37 | CNY 24.62 | CNY 23.85 | 1.37M |
| 2026-08-05 | CNY 24.39 | +2.95% | CNY 23.73 | CNY 24.45 | CNY 23.51 | 1.78M |
| 2026-08-04 | CNY 23.69 | +3.68% | CNY 22.95 | CNY 23.94 | CNY 22.80 | 1.88M |
| 2026-08-03 | CNY 22.85 | +2.47% | CNY 22.47 | CNY 22.87 | CNY 22.31 | 1.50M |
| 2026-07-31 | CNY 22.30 | +3.72% | CNY 22.20 | CNY 22.98 | CNY 21.95 | 2.43M |
| 2026-07-30 | CNY 21.50 | -6.07% | CNY 22.68 | CNY 22.94 | CNY 20.88 | 2.22M |
| 2026-07-29 | CNY 22.89 | -0.91% | CNY 23.26 | CNY 23.26 | CNY 22.38 | 1.67M |
| 2026-07-28 | CNY 23.10 | -4.23% | CNY 23.88 | CNY 24.35 | CNY 22.84 | 1.80M |
| 2026-07-27 | CNY 24.12 | +2.55% | CNY 23.52 | CNY 24.28 | CNY 23.47 | 1.85M |
| 2026-07-24 | CNY 23.52 | -3.84% | CNY 24.44 | CNY 24.44 | CNY 23.30 | 1.97M |
| 2026-07-23 | CNY 24.46 | +1.33% | CNY 23.84 | CNY 24.87 | CNY 23.84 | 1.59M |
| 2026-07-22 | CNY 24.14 | -3.29% | CNY 24.44 | CNY 24.88 | CNY 23.45 | 2.62M |
| 2026-07-21 | CNY 24.96 | +6.85% | CNY 22.94 | CNY 24.96 | CNY 21.53 | 3.71M |
| 2026-07-20 | CNY 23.36 | -8.03% | CNY 25.22 | CNY 25.83 | CNY 22.88 | 3.69M |
| 2026-07-17 | CNY 25.40 | -6.58% | CNY 27.84 | CNY 27.84 | CNY 24.77 | 4.01M |
| 2026-07-16 | CNY 27.19 | +0.48% | CNY 26.47 | CNY 28.26 | CNY 26.27 | 3.13M |
| 2026-07-15 | CNY 27.06 | +2.27% | CNY 26.62 | CNY 27.06 | CNY 25.90 | 2.82M |
| 2026-07-14 | CNY 26.46 | +0.92% | CNY 25.98 | CNY 26.69 | CNY 25.40 | 3.20M |
| 2026-07-13 | CNY 26.22 | -10.36% | CNY 29.02 | CNY 30.40 | CNY 25.93 | 4.78M |
| 2026-07-10 | CNY 29.25 | +1.28% | CNY 28.89 | CNY 31.00 | CNY 28.74 | 4.49M |
| 2026-07-09 | CNY 28.88 | -3.05% | CNY 29.80 | CNY 30.39 | CNY 28.13 | 4.92M |
| 2026-07-08 | CNY 29.79 | -6.41% | CNY 30.46 | CNY 31.43 | CNY 28.60 | 7.00M |
| 2026-07-07 | CNY 31.83 | -7.17% | CNY 34.23 | CNY 35.32 | CNY 31.68 | 6.45M |
| 2026-07-06 | CNY 34.29 | -1.38% | CNY 34.97 | CNY 37.34 | CNY 33.70 | 6.88M |
| 2026-07-03 | CNY 34.77 | +1.08% | CNY 34.58 | CNY 35.35 | CNY 32.82 | 6.05M |
| 2026-07-02 | CNY 34.40 | +12.64% | CNY 30.50 | CNY 35.58 | CNY 30.10 | 8.47M |
| 2026-07-01 | CNY 30.54 | +1.94% | CNY 29.95 | CNY 31.20 | CNY 28.85 | 4.28M |
| 2026-06-30 | CNY 29.96 | +4.35% | CNY 28.71 | CNY 30.25 | CNY 28.55 | 3.25M |
| 2026-06-29 | CNY 28.71 | -3.56% | CNY 29.96 | CNY 31.10 | CNY 28.30 | 4.16M |
| 2026-06-26 | CNY 29.77 | -5.43% | CNY 31.09 | CNY 31.67 | CNY 29.69 | 3.86M |
| 2026-06-25 | CNY 31.48 | -2.21% | CNY 32.00 | CNY 32.26 | CNY 30.88 | 4.36M |
| 2026-06-24 | CNY 32.19 | +0.41% | CNY 31.83 | CNY 32.49 | CNY 30.63 | 5.10M |
| 2026-06-23 | CNY 32.06 | +0.19% | CNY 31.00 | CNY 32.79 | CNY 30.35 | 5.72M |
| 2026-06-22 | CNY 32.00 | -5.74% | CNY 33.90 | CNY 35.54 | CNY 31.03 | 8.41M |
| 2026-06-18 | CNY 33.95 | +3.35% | CNY 32.86 | CNY 36.35 | CNY 32.74 | 10.47M |
| 2026-06-17 | CNY 32.85 | -1.94% | CNY 32.84 | CNY 33.26 | CNY 32.10 | 4.83M |
| 2026-06-16 | CNY 33.50 | +0.81% | CNY 33.30 | CNY 34.02 | CNY 32.36 | 5.88M |
| 2026-06-15 | CNY 33.23 | +1.34% | CNY 32.85 | CNY 33.65 | CNY 32.00 | 5.19M |
| 2026-06-12 | CNY 32.79 | -3.64% | CNY 34.22 | CNY 34.48 | CNY 32.71 | 4.83M |
| 2026-06-11 | CNY 34.03 | -1.96% | CNY 34.00 | CNY 35.20 | CNY 32.51 | 6.70M |
| 2026-06-10 | CNY 34.71 | -4.72% | CNY 36.97 | CNY 37.27 | CNY 33.76 | 12.12M |
| 2026-06-09 | CNY 36.43 | +19.99% | CNY 32.24 | CNY 36.43 | CNY 31.99 | 4.26M |
| 2026-06-08 | CNY 30.36 | -10.52% | CNY 33.80 | CNY 34.43 | CNY 30.08 | 5.47M |
| 2026-06-05 | CNY 33.93 | +2.23% | CNY 33.00 | CNY 34.14 | CNY 30.50 | 6.48M |
| 2026-06-04 | CNY 33.19 | +8.89% | CNY 30.14 | CNY 36.25 | CNY 30.14 | 9.46M |
| 2026-06-03 | CNY 30.48 | -2.15% | CNY 30.60 | CNY 31.59 | CNY 30.23 | 3.77M |
| 2026-06-02 | CNY 31.15 | -4.51% | CNY 32.52 | CNY 32.59 | CNY 30.18 | 6.46M |
| 2026-06-01 | CNY 32.62 | -9.09% | CNY 35.89 | CNY 35.98 | CNY 31.91 | 11.60M |
| 2026-05-29 | CNY 35.88 | +15.37% | CNY 31.03 | CNY 37.30 | CNY 30.65 | 8.83M |
| 2026-05-28 | CNY 31.10 | -1.43% | CNY 31.33 | CNY 32.30 | CNY 30.56 | 3.62M |
| 2026-05-27 | CNY 31.55 | -0.07% | CNY 31.10 | CNY 32.97 | CNY 30.86 | 4.21M |
| 2026-05-26 | CNY 31.57 | -2.00% | CNY 32.23 | CNY 32.32 | CNY 31.21 | 3.17M |