Zhejiang Huangma Technology Co., Ltd. Class A 603181
SSE · China · Process Industries
CNY 12.27+0.08 (+0.66%)
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 12.27 | +0.66% | CNY 12.18 | CNY 12.47 | CNY 12.18 | 2.76M |
| 2026-09-29 | CNY 12.19 | +0.58% | CNY 12.10 | CNY 12.28 | CNY 12.05 | 4.04M |
| 2026-09-28 | CNY 12.12 | -3.43% | CNY 12.51 | CNY 12.59 | CNY 12.05 | 3.85M |
| 2026-09-24 | CNY 12.55 | -2.26% | CNY 12.84 | CNY 12.90 | CNY 12.52 |
| 3.42M |
| 2026-09-23 | CNY 12.84 | +1.02% | CNY 12.71 | CNY 12.85 | CNY 12.70 | 2.56M |
| 2026-09-22 | CNY 12.71 | -0.70% | CNY 12.80 | CNY 12.93 | CNY 12.67 | 3.72M |
| 2026-09-21 | CNY 12.80 | +3.48% | CNY 12.43 | CNY 12.87 | CNY 12.37 | 7.05M |
| 2026-09-18 | CNY 12.37 | +0.65% | CNY 12.39 | CNY 12.43 | CNY 12.33 | 2.93M |
| 2026-09-17 | CNY 12.29 | -0.24% | CNY 12.26 | CNY 12.50 | CNY 12.21 | 3.32M |
| 2026-09-16 | CNY 12.32 | +1.57% | CNY 12.06 | CNY 12.33 | CNY 11.97 | 3.37M |
| 2026-09-15 | CNY 12.13 | -0.90% | CNY 12.22 | CNY 12.35 | CNY 12.13 | 2.60M |
| 2026-09-14 | CNY 12.24 | -0.33% | CNY 12.20 | CNY 12.42 | CNY 12.16 | 3.24M |
| 2026-09-11 | CNY 12.28 | -2.07% | CNY 12.45 | CNY 12.54 | CNY 12.14 | 4.22M |
| 2026-09-10 | CNY 12.54 | -3.61% | CNY 12.90 | CNY 13.02 | CNY 12.52 | 5.81M |
| 2026-09-09 | CNY 13.01 | +0.46% | CNY 12.94 | CNY 13.26 | CNY 12.80 | 6.80M |
| 2026-09-08 | CNY 12.95 | +1.57% | CNY 12.77 | CNY 12.96 | CNY 12.70 | 3.66M |
| 2026-09-07 | CNY 12.75 | 0.00% | CNY 12.80 | CNY 12.90 | CNY 12.72 | 3.44M |
| 2026-09-04 | CNY 12.75 | -1.24% | CNY 12.92 | CNY 13.06 | CNY 12.71 | 3.98M |
| 2026-09-03 | CNY 12.91 | -1.30% | CNY 13.03 | CNY 13.16 | CNY 12.87 | 3.69M |
| 2026-09-02 | CNY 13.08 | -0.53% | CNY 13.14 | CNY 13.22 | CNY 12.85 | 4.74M |
| 2026-09-01 | CNY 13.15 | +0.46% | CNY 13.22 | CNY 13.22 | CNY 13.04 | 3.55M |
| 2026-08-31 | CNY 13.09 | -0.23% | CNY 13.01 | CNY 13.18 | CNY 12.93 | 3.93M |
| 2026-08-28 | CNY 13.12 | +1.08% | CNY 12.98 | CNY 13.26 | CNY 12.97 | 4.47M |
| 2026-08-27 | CNY 12.98 | +1.41% | CNY 12.79 | CNY 13.02 | CNY 12.73 | 3.68M |
| 2026-08-26 | CNY 12.80 | +1.03% | CNY 12.68 | CNY 12.86 | CNY 12.64 | 3.83M |
| 2026-08-25 | CNY 12.67 | +1.12% | CNY 12.47 | CNY 12.73 | CNY 12.45 | 3.35M |
| 2026-08-24 | CNY 12.53 | -1.10% | CNY 12.64 | CNY 12.67 | CNY 12.44 | 3.39M |
| 2026-08-21 | CNY 12.67 | -0.47% | CNY 12.73 | CNY 12.76 | CNY 12.45 | 3.48M |
| 2026-08-20 | CNY 12.73 | +1.03% | CNY 12.60 | CNY 12.81 | CNY 12.60 | 3.19M |
| 2026-08-19 | CNY 12.60 | -2.55% | CNY 12.77 | CNY 12.89 | CNY 12.60 | 6.07M |
| 2026-08-18 | CNY 12.93 | -3.29% | CNY 13.35 | CNY 13.36 | CNY 12.85 | 9.10M |
| 2026-08-17 | CNY 13.37 | +3.32% | CNY 13.04 | CNY 13.72 | CNY 13.00 | 11.08M |
| 2026-08-14 | CNY 12.94 | -0.61% | CNY 13.09 | CNY 13.09 | CNY 12.82 | 4.58M |
| 2026-08-13 | CNY 13.02 | -1.21% | CNY 13.18 | CNY 13.28 | CNY 13.00 | 4.63M |
| 2026-08-12 | CNY 13.18 | +0.53% | CNY 13.15 | CNY 13.30 | CNY 13.11 | 3.07M |
| 2026-08-11 | CNY 13.11 | -3.03% | CNY 13.52 | CNY 13.52 | CNY 13.10 | 5.55M |
| 2026-08-10 | CNY 13.52 | +2.35% | CNY 13.21 | CNY 13.52 | CNY 13.20 | 5.34M |
| 2026-08-07 | CNY 13.21 | -0.15% | CNY 13.19 | CNY 13.33 | CNY 13.04 | 4.71M |
| 2026-08-06 | CNY 13.23 | 0.00% | CNY 13.20 | CNY 13.45 | CNY 13.13 | 6.01M |
| 2026-08-05 | CNY 13.23 | +1.77% | CNY 12.99 | CNY 13.44 | CNY 12.92 | 7.88M |
| 2026-08-04 | CNY 13.00 | -1.29% | CNY 13.20 | CNY 13.24 | CNY 12.90 | 7.94M |
| 2026-08-03 | CNY 13.17 | +1.15% | CNY 13.08 | CNY 13.25 | CNY 13.01 | 5.08M |
| 2026-07-31 | CNY 13.02 | +2.12% | CNY 12.85 | CNY 13.20 | CNY 12.85 | 6.48M |
| 2026-07-30 | CNY 12.75 | -0.93% | CNY 12.89 | CNY 13.22 | CNY 12.74 | 6.98M |
| 2026-07-29 | CNY 12.87 | +2.31% | CNY 12.59 | CNY 13.10 | CNY 12.39 | 8.80M |
| 2026-07-28 | CNY 12.58 | +2.28% | CNY 12.29 | CNY 12.81 | CNY 12.17 | 8.51M |
| 2026-07-27 | CNY 12.30 | +2.16% | CNY 12.01 | CNY 12.41 | CNY 11.99 | 5.32M |
| 2026-07-24 | CNY 12.04 | -1.47% | CNY 12.13 | CNY 12.29 | CNY 11.96 | 5.43M |
| 2026-07-23 | CNY 12.22 | +1.58% | CNY 12.03 | CNY 12.22 | CNY 11.95 | 5.43M |
| 2026-07-22 | CNY 12.03 | -0.99% | CNY 12.16 | CNY 12.28 | CNY 11.91 | 7.23M |
| 2026-07-21 | CNY 12.15 | +1.93% | CNY 11.86 | CNY 12.32 | CNY 11.68 | 10.12M |
| 2026-07-20 | CNY 11.92 | -4.87% | CNY 12.57 | CNY 12.66 | CNY 11.70 | 15.49M |
| 2026-07-17 | CNY 12.53 | -0.87% | CNY 12.60 | CNY 13.03 | CNY 12.30 | 12.37M |
| 2026-07-16 | CNY 12.64 | -3.51% | CNY 13.06 | CNY 13.06 | CNY 12.51 | 9.17M |
| 2026-07-15 | CNY 13.10 | -0.53% | CNY 13.20 | CNY 13.23 | CNY 12.93 | 6.00M |
| 2026-07-14 | CNY 13.17 | +1.23% | CNY 12.89 | CNY 13.21 | CNY 12.75 | 7.56M |
| 2026-07-13 | CNY 13.01 | -6.20% | CNY 13.84 | CNY 13.87 | CNY 12.92 | 11.36M |
| 2026-07-10 | CNY 13.87 | -1.56% | CNY 14.00 | CNY 14.28 | CNY 13.81 | 10.25M |
| 2026-07-09 | CNY 14.09 | -2.76% | CNY 14.45 | CNY 14.50 | CNY 13.50 | 17.12M |
| 2026-07-08 | CNY 14.49 | -7.23% | CNY 15.50 | CNY 15.80 | CNY 14.28 | 13.97M |
| 2026-07-07 | CNY 15.62 | -0.64% | CNY 15.80 | CNY 16.12 | CNY 15.46 | 8.79M |
| 2026-07-06 | CNY 15.72 | -1.07% | CNY 15.89 | CNY 16.18 | CNY 15.61 | 11.32M |
| 2026-07-03 | CNY 15.89 | -3.99% | CNY 16.51 | CNY 16.65 | CNY 15.86 | 12.57M |
| 2026-07-02 | CNY 16.55 | +0.98% | CNY 16.36 | CNY 17.02 | CNY 16.02 | 13.94M |
| 2026-07-01 | CNY 16.39 | +1.05% | CNY 16.16 | CNY 16.79 | CNY 16.02 | 11.91M |
| 2026-06-30 | CNY 16.22 | +0.25% | CNY 16.18 | CNY 16.31 | CNY 15.80 | 10.74M |
| 2026-06-29 | CNY 16.18 | -1.46% | CNY 16.40 | CNY 16.76 | CNY 15.80 | 13.75M |
| 2026-06-26 | CNY 16.42 | -2.73% | CNY 16.77 | CNY 16.85 | CNY 16.25 | 11.28M |
| 2026-06-25 | CNY 16.88 | +0.78% | CNY 16.75 | CNY 17.08 | CNY 16.51 | 14.76M |
| 2026-06-24 | CNY 16.75 | -0.65% | CNY 16.66 | CNY 17.20 | CNY 16.59 | 13.71M |
| 2026-06-23 | CNY 16.86 | +2.43% | CNY 16.61 | CNY 17.15 | CNY 16.38 | 21.84M |
| 2026-06-22 | CNY 16.46 | +6.95% | CNY 15.78 | CNY 16.64 | CNY 15.72 | 25.41M |
| 2026-06-18 | CNY 15.39 | -2.10% | CNY 15.76 | CNY 16.06 | CNY 15.34 | 15.91M |
| 2026-06-17 | CNY 15.72 | -4.15% | CNY 16.18 | CNY 16.24 | CNY 15.58 | 15.67M |
| 2026-06-16 | CNY 16.40 | +5.67% | CNY 15.48 | CNY 16.54 | CNY 15.41 | 22.53M |
| 2026-06-15 | CNY 15.52 | +0.84% | CNY 15.40 | CNY 15.75 | CNY 15.15 | 11.54M |
| 2026-06-12 | CNY 15.39 | +6.73% | CNY 14.43 | CNY 15.71 | CNY 14.21 | 19.31M |
| 2026-06-11 | CNY 14.42 | +1.34% | CNY 14.30 | CNY 14.89 | CNY 14.20 | 8.87M |
| 2026-06-10 | CNY 14.23 | +1.21% | CNY 13.90 | CNY 14.41 | CNY 13.90 | 6.75M |
| 2026-06-09 | CNY 14.06 | +5.32% | CNY 13.45 | CNY 14.08 | CNY 13.40 | 8.40M |
| 2026-06-08 | CNY 13.35 | -1.11% | CNY 13.28 | CNY 13.65 | CNY 12.96 | 6.96M |
| 2026-06-05 | CNY 13.50 | +1.66% | CNY 13.09 | CNY 13.69 | CNY 12.76 | 7.53M |
| 2026-06-04 | CNY 13.28 | -3.77% | CNY 13.71 | CNY 13.74 | CNY 13.20 | 4.35M |
| 2026-06-03 | CNY 13.80 | +0.22% | CNY 13.78 | CNY 13.88 | CNY 13.45 | 4.55M |
| 2026-06-02 | CNY 13.77 | -3.23% | CNY 14.15 | CNY 14.25 | CNY 13.63 | 5.80M |
| 2026-06-01 | CNY 14.23 | +3.87% | CNY 13.69 | CNY 14.57 | CNY 13.61 | 7.99M |
| 2026-05-29 | CNY 13.70 | -3.59% | CNY 14.22 | CNY 14.31 | CNY 13.63 | 6.69M |
| 2026-05-28 | CNY 14.21 | +0.85% | CNY 14.09 | CNY 14.48 | CNY 13.98 | 5.47M |
| 2026-05-27 | CNY 14.09 | -5.69% | CNY 14.91 | CNY 14.91 | CNY 14.03 | 9.56M |
| 2026-05-26 | CNY 14.94 | -0.73% | CNY 14.98 | CNY 15.08 | CNY 14.75 | 5.51M |