ZheJiang HongXin Technology Co., Ltd. Class A 301539
SZSE · China · Process Industries
CNY 15.35-0.08 (-0.52%)
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 15.35 | -0.52% | CNY 15.50 | CNY 15.58 | CNY 15.25 | 1.04M |
| 2026-09-29 | CNY 15.43 | +1.38% | CNY 15.23 | CNY 15.51 | CNY 15.01 | 1.31M |
| 2026-09-28 | CNY 15.22 | +0.13% | CNY 15.19 | CNY 15.30 | CNY 14.96 | 1.22M |
| 2026-09-24 | CNY 15.20 | -1.23% | CNY 15.40 | CNY 15.49 | CNY 15.14 |
| 1.00M |
| 2026-09-23 | CNY 15.39 | +0.46% | CNY 15.31 | CNY 15.43 | CNY 15.14 | 1.05M |
| 2026-09-22 | CNY 15.32 | +0.79% | CNY 15.20 | CNY 15.42 | CNY 15.10 | 1.46M |
| 2026-09-21 | CNY 15.20 | +1.67% | CNY 15.01 | CNY 15.26 | CNY 14.96 | 1.38M |
| 2026-09-18 | CNY 14.95 | +0.34% | CNY 14.90 | CNY 15.20 | CNY 14.83 | 1.33M |
| 2026-09-17 | CNY 14.90 | +1.78% | CNY 14.64 | CNY 14.95 | CNY 14.47 | 1.51M |
| 2026-09-16 | CNY 14.64 | +0.97% | CNY 14.39 | CNY 14.80 | CNY 14.30 | 1.63M |
| 2026-09-15 | CNY 14.50 | -3.33% | CNY 15.00 | CNY 15.10 | CNY 14.47 | 2.15M |
| 2026-09-14 | CNY 15.00 | -4.34% | CNY 15.78 | CNY 15.78 | CNY 14.88 | 4.17M |
| 2026-09-11 | CNY 15.68 | +5.16% | CNY 14.76 | CNY 15.68 | CNY 14.56 | 4.71M |
| 2026-09-10 | CNY 14.91 | -1.26% | CNY 15.00 | CNY 15.19 | CNY 14.85 | 2.11M |
| 2026-09-09 | CNY 15.10 | -3.39% | CNY 15.48 | CNY 15.68 | CNY 15.03 | 3.51M |
| 2026-09-08 | CNY 15.63 | +2.02% | CNY 15.58 | CNY 17.14 | CNY 15.38 | 4.67M |
| 2026-09-07 | CNY 15.32 | +2.20% | CNY 15.06 | CNY 15.47 | CNY 15.00 | 2.03M |
| 2026-09-04 | CNY 14.99 | -0.79% | CNY 15.16 | CNY 15.43 | CNY 14.93 | 1.13M |
| 2026-09-03 | CNY 15.11 | -1.63% | CNY 15.35 | CNY 15.58 | CNY 15.05 | 1.36M |
| 2026-09-02 | CNY 15.36 | +0.33% | CNY 15.31 | CNY 15.45 | CNY 15.09 | 1.42M |
| 2026-09-01 | CNY 15.31 | +0.53% | CNY 15.26 | CNY 15.38 | CNY 15.10 | 1.19M |
| 2026-08-31 | CNY 15.23 | +1.67% | CNY 14.73 | CNY 15.27 | CNY 14.73 | 1.36M |
| 2026-08-28 | CNY 14.98 | +1.15% | CNY 14.78 | CNY 15.05 | CNY 14.78 | 1.35M |
| 2026-08-27 | CNY 14.81 | -0.40% | CNY 14.68 | CNY 14.87 | CNY 14.62 | 1.31M |
| 2026-08-26 | CNY 14.87 | +0.07% | CNY 14.60 | CNY 15.09 | CNY 14.60 | 1.25M |
| 2026-08-25 | CNY 14.86 | +2.20% | CNY 14.46 | CNY 14.86 | CNY 14.36 | 1.22M |
| 2026-08-24 | CNY 14.54 | -0.41% | CNY 14.69 | CNY 14.78 | CNY 14.38 | 1.12M |
| 2026-08-21 | CNY 14.60 | -0.88% | CNY 14.72 | CNY 14.76 | CNY 14.28 | 919.90K |
| 2026-08-20 | CNY 14.73 | +2.15% | CNY 14.60 | CNY 14.86 | CNY 14.47 | 1.23M |
| 2026-08-19 | CNY 14.42 | -3.42% | CNY 14.79 | CNY 14.90 | CNY 14.37 | 1.29M |
| 2026-08-18 | CNY 14.93 | -0.60% | CNY 14.94 | CNY 15.04 | CNY 14.75 | 1.15M |
| 2026-08-17 | CNY 15.02 | +1.83% | CNY 14.80 | CNY 15.08 | CNY 14.63 | 1.35M |
| 2026-08-14 | CNY 14.75 | +0.68% | CNY 14.91 | CNY 14.91 | CNY 14.59 | 1.09M |
| 2026-08-13 | CNY 14.65 | -1.81% | CNY 15.07 | CNY 15.07 | CNY 14.64 | 1.19M |
| 2026-08-12 | CNY 14.92 | +0.13% | CNY 14.82 | CNY 14.99 | CNY 14.79 | 960.40K |
| 2026-08-11 | CNY 14.90 | -0.80% | CNY 15.00 | CNY 15.00 | CNY 14.64 | 1.69M |
| 2026-08-10 | CNY 15.02 | +5.33% | CNY 14.29 | CNY 15.13 | CNY 14.19 | 2.82M |
| 2026-08-07 | CNY 14.26 | +0.42% | CNY 14.20 | CNY 14.37 | CNY 13.90 | 1.45M |
| 2026-08-06 | CNY 14.20 | -0.07% | CNY 14.27 | CNY 14.27 | CNY 13.94 | 1.54M |
| 2026-08-05 | CNY 14.21 | -0.70% | CNY 14.45 | CNY 14.50 | CNY 13.95 | 2.37M |
| 2026-08-04 | CNY 14.31 | -0.14% | CNY 14.33 | CNY 14.46 | CNY 14.18 | 1.54M |
| 2026-08-03 | CNY 14.33 | +2.72% | CNY 13.95 | CNY 14.33 | CNY 13.95 | 1.40M |
| 2026-07-31 | CNY 13.95 | +3.03% | CNY 13.53 | CNY 14.00 | CNY 13.53 | 1.90M |
| 2026-07-30 | CNY 13.54 | +0.07% | CNY 13.53 | CNY 13.88 | CNY 13.42 | 1.45M |
| 2026-07-29 | CNY 13.53 | +2.11% | CNY 13.25 | CNY 13.65 | CNY 13.25 | 1.41M |
| 2026-07-28 | CNY 13.25 | 0.00% | CNY 13.15 | CNY 13.51 | CNY 13.00 | 1.34M |
| 2026-07-27 | CNY 13.25 | +3.43% | CNY 12.85 | CNY 13.42 | CNY 12.85 | 1.61M |
| 2026-07-24 | CNY 12.81 | -3.25% | CNY 13.20 | CNY 13.26 | CNY 12.79 | 1.24M |
| 2026-07-23 | CNY 13.24 | +1.69% | CNY 12.83 | CNY 13.31 | CNY 12.79 | 1.19M |
| 2026-07-22 | CNY 13.02 | -4.55% | CNY 13.60 | CNY 13.80 | CNY 12.96 | 2.04M |
| 2026-07-21 | CNY 13.64 | +2.33% | CNY 13.30 | CNY 13.66 | CNY 12.35 | 3.40M |
| 2026-07-20 | CNY 13.33 | -4.44% | CNY 13.74 | CNY 14.40 | CNY 13.01 | 2.16M |
| 2026-07-17 | CNY 13.95 | -2.11% | CNY 14.12 | CNY 14.46 | CNY 13.64 | 2.23M |
| 2026-07-16 | CNY 14.25 | +2.44% | CNY 13.72 | CNY 14.36 | CNY 13.65 | 1.83M |
| 2026-07-15 | CNY 13.91 | +2.28% | CNY 13.47 | CNY 13.97 | CNY 13.42 | 1.57M |
| 2026-07-14 | CNY 13.60 | +2.18% | CNY 13.35 | CNY 13.63 | CNY 13.05 | 1.73M |
| 2026-07-13 | CNY 13.31 | -5.27% | CNY 13.89 | CNY 13.97 | CNY 13.23 | 2.39M |
| 2026-07-10 | CNY 14.05 | +3.16% | CNY 13.72 | CNY 14.20 | CNY 13.24 | 3.16M |
| 2026-07-09 | CNY 13.62 | -2.37% | CNY 13.78 | CNY 13.99 | CNY 13.26 | 3.25M |
| 2026-07-08 | CNY 13.95 | -8.04% | CNY 14.98 | CNY 14.98 | CNY 13.75 | 4.70M |
| 2026-07-07 | CNY 15.17 | +6.46% | CNY 14.03 | CNY 15.88 | CNY 13.60 | 6.22M |
| 2026-07-06 | CNY 14.25 | -3.72% | CNY 14.63 | CNY 14.96 | CNY 14.03 | 3.34M |
| 2026-07-03 | CNY 14.80 | +10.53% | CNY 13.72 | CNY 15.23 | CNY 13.53 | 4.78M |
| 2026-07-02 | CNY 13.39 | +0.15% | CNY 13.38 | CNY 13.84 | CNY 13.38 | 1.75M |
| 2026-07-01 | CNY 13.37 | +2.06% | CNY 13.22 | CNY 13.60 | CNY 13.06 | 2.06M |
| 2026-06-30 | CNY 13.10 | -1.13% | CNY 13.32 | CNY 13.37 | CNY 12.97 | 1.46M |
| 2026-06-29 | CNY 13.25 | 0.00% | CNY 13.14 | CNY 13.35 | CNY 12.79 | 1.69M |
| 2026-06-26 | CNY 13.25 | -1.71% | CNY 13.47 | CNY 13.52 | CNY 13.00 | 1.95M |
| 2026-06-25 | CNY 13.48 | -3.02% | CNY 13.76 | CNY 14.03 | CNY 13.18 | 2.12M |
| 2026-06-24 | CNY 13.90 | -3.87% | CNY 14.34 | CNY 14.55 | CNY 13.82 | 1.90M |
| 2026-06-23 | CNY 14.46 | +0.70% | CNY 14.34 | CNY 14.86 | CNY 14.02 | 2.44M |
| 2026-06-22 | CNY 14.36 | -0.49% | CNY 14.30 | CNY 14.51 | CNY 13.63 | 2.18M |
| 2026-06-18 | CNY 14.43 | -1.16% | CNY 14.60 | CNY 14.75 | CNY 14.26 | 1.32M |
| 2026-06-17 | CNY 14.60 | -2.73% | CNY 15.04 | CNY 15.04 | CNY 14.52 | 1.39M |
| 2026-06-16 | CNY 15.01 | -0.27% | CNY 15.14 | CNY 15.18 | CNY 14.61 | 1.59M |
| 2026-06-15 | CNY 15.05 | +0.87% | CNY 15.06 | CNY 15.57 | CNY 14.83 | 1.74M |
| 2026-06-12 | CNY 14.92 | +2.61% | CNY 14.62 | CNY 15.09 | CNY 14.57 | 1.27M |
| 2026-06-11 | CNY 14.54 | -1.89% | CNY 14.62 | CNY 14.81 | CNY 14.25 | 1.38M |
| 2026-06-10 | CNY 14.82 | -0.74% | CNY 14.93 | CNY 15.09 | CNY 14.47 | 1.57M |
| 2026-06-09 | CNY 14.93 | -0.53% | CNY 15.13 | CNY 15.35 | CNY 14.93 | 1.74M |
| 2026-06-08 | CNY 15.01 | -4.03% | CNY 15.00 | CNY 15.54 | CNY 14.81 | 1.78M |
| 2026-06-05 | CNY 15.64 | +2.89% | CNY 15.21 | CNY 15.82 | CNY 14.90 | 1.98M |
| 2026-06-04 | CNY 15.20 | -3.68% | CNY 15.73 | CNY 15.74 | CNY 15.17 | 2.16M |
| 2026-06-03 | CNY 15.78 | -0.44% | CNY 15.86 | CNY 16.17 | CNY 15.45 | 3.15M |
| 2026-06-02 | CNY 15.85 | -1.98% | CNY 16.18 | CNY 16.32 | CNY 15.71 | 2.65M |
| 2026-06-01 | CNY 16.17 | +3.32% | CNY 15.56 | CNY 16.32 | CNY 15.27 | 2.96M |
| 2026-05-29 | CNY 15.65 | -3.51% | CNY 16.25 | CNY 19.46 | CNY 15.42 | 4.42M |
| 2026-05-28 | CNY 16.22 | +1.69% | CNY 15.91 | CNY 16.33 | CNY 15.67 | 1.85M |
| 2026-05-27 | CNY 15.95 | -3.57% | CNY 16.38 | CNY 16.54 | CNY 15.72 | 2.56M |
| 2026-05-26 | CNY 16.54 | -3.27% | CNY 17.02 | CNY 17.18 | CNY 16.30 | 3.79M |