Zhejiang Hengtong Holding Co., Ltd Class A 600226
SSE · China · Health Technology
CNY 5.15-0.17 (-3.20%)
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 5.15 | -3.20% | CNY 5.32 | CNY 5.36 | CNY 5.15 | 60.27M |
| 2026-09-29 | CNY 5.32 | +0.76% | CNY 5.28 | CNY 5.38 | CNY 5.15 | 60.64M |
| 2026-09-28 | CNY 5.28 | -8.65% | CNY 5.74 | CNY 5.74 | CNY 5.22 | 109.36M |
| 2026-09-24 | CNY 5.78 | -4.46% | CNY 6.01 | CNY 6.04 | CNY 5.77 |
| 82.10M |
| 2026-09-23 | CNY 6.05 | +1.00% | CNY 5.97 | CNY 6.12 | CNY 5.93 | 76.78M |
| 2026-09-22 | CNY 5.99 | -1.16% | CNY 6.10 | CNY 6.18 | CNY 5.96 | 87.50M |
| 2026-09-21 | CNY 6.06 | 0.00% | CNY 6.08 | CNY 6.17 | CNY 6.01 | 87.00M |
| 2026-09-18 | CNY 6.06 | +2.02% | CNY 6.00 | CNY 6.11 | CNY 5.91 | 96.49M |
| 2026-09-17 | CNY 5.94 | -2.30% | CNY 6.02 | CNY 6.14 | CNY 5.91 | 84.63M |
| 2026-09-16 | CNY 6.08 | +2.70% | CNY 5.89 | CNY 6.09 | CNY 5.85 | 99.95M |
| 2026-09-15 | CNY 5.92 | +0.17% | CNY 5.89 | CNY 6.00 | CNY 5.85 | 75.95M |
| 2026-09-14 | CNY 5.91 | +2.60% | CNY 5.69 | CNY 5.95 | CNY 5.66 | 83.26M |
| 2026-09-11 | CNY 5.76 | -1.54% | CNY 5.82 | CNY 5.82 | CNY 5.57 | 82.34M |
| 2026-09-10 | CNY 5.85 | -0.85% | CNY 5.85 | CNY 5.95 | CNY 5.77 | 64.16M |
| 2026-09-09 | CNY 5.90 | +0.68% | CNY 5.85 | CNY 6.00 | CNY 5.84 | 77.72M |
| 2026-09-08 | CNY 5.86 | +0.34% | CNY 5.87 | CNY 5.97 | CNY 5.80 | 73.30M |
| 2026-09-07 | CNY 5.84 | +2.28% | CNY 5.72 | CNY 5.88 | CNY 5.71 | 84.00M |
| 2026-09-04 | CNY 5.71 | -3.06% | CNY 5.95 | CNY 6.04 | CNY 5.67 | 89.13M |
| 2026-09-03 | CNY 5.89 | -1.17% | CNY 5.98 | CNY 6.03 | CNY 5.82 | 70.91M |
| 2026-09-02 | CNY 5.96 | -1.65% | CNY 5.96 | CNY 6.02 | CNY 5.89 | 65.96M |
| 2026-09-01 | CNY 6.06 | -2.88% | CNY 6.21 | CNY 6.23 | CNY 6.04 | 93.67M |
| 2026-08-31 | CNY 6.24 | +2.97% | CNY 5.95 | CNY 6.34 | CNY 5.93 | 126.14M |
| 2026-08-28 | CNY 6.06 | -2.26% | CNY 6.19 | CNY 6.25 | CNY 6.05 | 97.32M |
| 2026-08-27 | CNY 6.20 | +4.03% | CNY 5.98 | CNY 6.22 | CNY 5.94 | 118.41M |
| 2026-08-26 | CNY 5.96 | -0.17% | CNY 5.99 | CNY 5.99 | CNY 5.83 | 80.27M |
| 2026-08-25 | CNY 5.97 | -1.49% | CNY 5.96 | CNY 6.03 | CNY 5.65 | 124.31M |
| 2026-08-24 | CNY 6.06 | -2.42% | CNY 6.21 | CNY 6.23 | CNY 5.89 | 104.93M |
| 2026-08-21 | CNY 6.21 | +2.99% | CNY 6.00 | CNY 6.24 | CNY 5.93 | 117.07M |
| 2026-08-20 | CNY 6.03 | -0.33% | CNY 6.15 | CNY 6.17 | CNY 5.97 | 102.73M |
| 2026-08-19 | CNY 6.05 | -5.91% | CNY 6.20 | CNY 6.42 | CNY 6.01 | 156.01M |
| 2026-08-18 | CNY 6.43 | -1.08% | CNY 6.50 | CNY 6.86 | CNY 6.33 | 201.05M |
| 2026-08-17 | CNY 6.50 | +3.01% | CNY 6.37 | CNY 6.69 | CNY 6.37 | 195.98M |
| 2026-08-14 | CNY 6.31 | +3.61% | CNY 6.30 | CNY 6.48 | CNY 6.01 | 168.11M |
| 2026-08-13 | CNY 6.09 | -1.14% | CNY 6.24 | CNY 6.38 | CNY 6.08 | 123.61M |
| 2026-08-12 | CNY 6.16 | +1.99% | CNY 6.03 | CNY 6.20 | CNY 6.00 | 95.87M |
| 2026-08-11 | CNY 6.04 | -0.17% | CNY 6.04 | CNY 6.18 | CNY 5.88 | 112.38M |
| 2026-08-10 | CNY 6.05 | -1.94% | CNY 6.19 | CNY 6.25 | CNY 5.90 | 180.88M |
| 2026-08-07 | CNY 6.17 | +5.47% | CNY 5.84 | CNY 6.25 | CNY 5.74 | 213.66M |
| 2026-08-06 | CNY 5.85 | +1.92% | CNY 5.69 | CNY 5.90 | CNY 5.59 | 156.18M |
| 2026-08-05 | CNY 5.74 | +7.29% | CNY 5.32 | CNY 5.85 | CNY 5.32 | 163.06M |
| 2026-08-04 | CNY 5.35 | +7.21% | CNY 5.04 | CNY 5.39 | CNY 5.01 | 148.09M |
| 2026-08-03 | CNY 4.99 | -0.20% | CNY 5.01 | CNY 5.07 | CNY 4.90 | 105.88M |
| 2026-07-31 | CNY 5.00 | +2.46% | CNY 5.15 | CNY 5.30 | CNY 5.00 | 158.56M |
| 2026-07-30 | CNY 4.88 | -5.61% | CNY 5.15 | CNY 5.23 | CNY 4.85 | 133.67M |
| 2026-07-29 | CNY 5.17 | -4.08% | CNY 5.38 | CNY 5.45 | CNY 5.02 | 153.50M |
| 2026-07-28 | CNY 5.39 | -6.10% | CNY 5.62 | CNY 5.79 | CNY 5.33 | 121.10M |
| 2026-07-27 | CNY 5.74 | +6.30% | CNY 5.42 | CNY 5.75 | CNY 5.32 | 124.46M |
| 2026-07-24 | CNY 5.40 | -4.59% | CNY 5.55 | CNY 5.71 | CNY 5.35 | 101.71M |
| 2026-07-23 | CNY 5.66 | 0.00% | CNY 5.72 | CNY 5.84 | CNY 5.57 | 116.44M |
| 2026-07-22 | CNY 5.66 | -4.39% | CNY 5.81 | CNY 6.01 | CNY 5.59 | 153.44M |
| 2026-07-21 | CNY 5.92 | +6.67% | CNY 5.59 | CNY 5.93 | CNY 5.02 | 233.27M |
| 2026-07-20 | CNY 5.55 | -10.05% | CNY 6.30 | CNY 6.35 | CNY 5.55 | 166.87M |
| 2026-07-17 | CNY 6.17 | -8.86% | CNY 6.77 | CNY 6.85 | CNY 6.09 | 169.02M |
| 2026-07-16 | CNY 6.77 | -7.89% | CNY 7.25 | CNY 7.29 | CNY 6.72 | 146.04M |
| 2026-07-15 | CNY 7.35 | -4.42% | CNY 7.73 | CNY 7.80 | CNY 7.29 | 119.98M |
| 2026-07-14 | CNY 7.69 | +1.85% | CNY 7.55 | CNY 7.78 | CNY 7.33 | 141.06M |
| 2026-07-13 | CNY 7.55 | -8.04% | CNY 8.00 | CNY 8.22 | CNY 7.51 | 170.15M |
| 2026-07-10 | CNY 8.21 | -3.18% | CNY 8.47 | CNY 8.83 | CNY 8.16 | 185.79M |
| 2026-07-09 | CNY 8.48 | -1.05% | CNY 8.77 | CNY 8.78 | CNY 8.00 | 214.70M |
| 2026-07-08 | CNY 8.57 | -0.46% | CNY 8.78 | CNY 9.37 | CNY 8.52 | 233.84M |
| 2026-07-07 | CNY 8.61 | -1.82% | CNY 8.61 | CNY 9.10 | CNY 8.45 | 162.10M |
| 2026-07-06 | CNY 8.77 | -4.67% | CNY 9.42 | CNY 9.53 | CNY 8.67 | 214.83M |
| 2026-07-03 | CNY 9.20 | -4.47% | CNY 9.50 | CNY 9.70 | CNY 9.16 | 207.39M |
| 2026-07-02 | CNY 9.63 | -0.52% | CNY 9.31 | CNY 10.12 | CNY 9.20 | 242.89M |
| 2026-07-01 | CNY 9.68 | +0.94% | CNY 9.59 | CNY 10.25 | CNY 9.46 | 238.67M |
| 2026-06-30 | CNY 9.59 | +0.21% | CNY 9.40 | CNY 9.77 | CNY 9.25 | 250.72M |
| 2026-06-29 | CNY 9.57 | -9.12% | CNY 10.56 | CNY 10.94 | CNY 9.49 | 326.42M |
| 2026-06-26 | CNY 10.53 | -5.98% | CNY 11.01 | CNY 11.11 | CNY 10.36 | 292.66M |
| 2026-06-25 | CNY 11.20 | -1.84% | CNY 11.41 | CNY 11.99 | CNY 11.03 | 421.20M |
| 2026-06-24 | CNY 11.41 | +10.03% | CNY 10.18 | CNY 11.41 | CNY 10.18 | 310.39M |
| 2026-06-23 | CNY 10.37 | -1.98% | CNY 10.69 | CNY 10.77 | CNY 9.84 | 313.40M |
| 2026-06-22 | CNY 10.58 | +8.40% | CNY 10.10 | CNY 10.74 | CNY 9.85 | 436.26M |
| 2026-06-18 | CNY 9.76 | +10.03% | CNY 8.87 | CNY 9.76 | CNY 8.87 | 227.80M |
| 2026-06-17 | CNY 8.87 | +1.37% | CNY 8.70 | CNY 9.17 | CNY 8.57 | 303.61M |
| 2026-06-16 | CNY 8.75 | +6.06% | CNY 8.35 | CNY 8.90 | CNY 8.26 | 345.57M |
| 2026-06-15 | CNY 8.25 | +10.00% | CNY 7.50 | CNY 8.25 | CNY 7.44 | 244.57M |
| 2026-06-12 | CNY 7.50 | 0.00% | CNY 7.62 | CNY 7.92 | CNY 7.38 | 246.86M |
| 2026-06-11 | CNY 7.50 | -3.72% | CNY 7.62 | CNY 8.16 | CNY 7.41 | 332.29M |
| 2026-06-10 | CNY 7.79 | +4.85% | CNY 7.44 | CNY 7.89 | CNY 7.30 | 291.16M |
| 2026-06-09 | CNY 7.43 | +10.07% | CNY 6.83 | CNY 7.43 | CNY 6.82 | 220.29M |
| 2026-06-08 | CNY 6.75 | -2.74% | CNY 6.60 | CNY 6.93 | CNY 6.60 | 168.12M |
| 2026-06-05 | CNY 6.94 | +3.43% | CNY 6.88 | CNY 7.15 | CNY 6.50 | 285.26M |
| 2026-06-04 | CNY 6.71 | +10.00% | CNY 6.20 | CNY 6.71 | CNY 6.09 | 240.32M |
| 2026-06-03 | CNY 6.10 | +0.33% | CNY 6.09 | CNY 6.27 | CNY 6.00 | 97.97M |
| 2026-06-02 | CNY 6.08 | 0.00% | CNY 6.01 | CNY 6.17 | CNY 5.81 | 112.89M |
| 2026-06-01 | CNY 6.08 | -4.85% | CNY 6.39 | CNY 6.45 | CNY 6.07 | 135.91M |
| 2026-05-29 | CNY 6.39 | -3.91% | CNY 6.73 | CNY 6.85 | CNY 6.34 | 140.80M |
| 2026-05-28 | CNY 6.65 | +0.30% | CNY 6.62 | CNY 6.74 | CNY 6.49 | 131.43M |
| 2026-05-27 | CNY 6.63 | -1.49% | CNY 6.70 | CNY 7.04 | CNY 6.57 | 218.88M |
| 2026-05-26 | CNY 6.73 | +3.86% | CNY 6.50 | CNY 6.79 | CNY 6.31 | 218.02M |