Zhejiang Huasheng Technology Co., Ltd. Class A 605180
SSE · China · Process Industries
CNY 13.90-0.28 (-1.97%)
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 13.90 | -1.97% | CNY 14.24 | CNY 14.24 | CNY 13.80 | 3.92M |
| 2026-09-29 | CNY 14.18 | +0.42% | CNY 14.04 | CNY 14.76 | CNY 13.98 | 4.75M |
| 2026-09-28 | CNY 14.12 | -1.12% | CNY 14.44 | CNY 14.54 | CNY 13.87 | 6.28M |
| 2026-09-24 | CNY 14.28 | +4.31% | CNY 13.65 | CNY 14.82 | CNY 13.65 | 8.22M |
| 2026-09-23 | CNY 13.69 | -1.72% | CNY 13.87 | CNY 14.05 | CNY 13.56 | 2.74M |
| 2026-09-22 | CNY 13.93 | -0.14% | CNY 13.87 | CNY 13.95 | CNY 13.54 | 4.02M |
| 2026-09-21 | CNY 13.95 | +5.20% | CNY 13.30 | CNY 14.57 | CNY 13.30 | 5.52M |
| 2026-09-18 | CNY 13.26 | +4.16% | CNY 12.81 | CNY 13.89 | CNY 12.81 | 3.47M |
| 2026-09-17 | CNY 12.73 | +0.08% | CNY 12.65 | CNY 12.82 | CNY 12.52 | 1.33M |
| 2026-09-16 | CNY 12.72 | +1.19% | CNY 12.56 | CNY 12.78 | CNY 12.32 | 1.27M |
| 2026-09-15 | CNY 12.57 | -3.83% | CNY 13.07 | CNY 13.07 | CNY 12.52 | 1.75M |
| 2026-09-14 | CNY 13.07 | +1.55% | CNY 13.09 | CNY 13.28 | CNY 12.73 | 1.81M |
| 2026-09-11 | CNY 12.87 | -2.65% | CNY 13.11 | CNY 13.18 | CNY 12.75 | 1.56M |
| 2026-09-10 | CNY 13.22 | -0.97% | CNY 13.33 | CNY 13.33 | CNY 13.00 | 1.36M |
| 2026-09-09 | CNY 13.35 | 0.00% | CNY 13.34 | CNY 13.62 | CNY 13.20 | 1.43M |
| 2026-09-08 | CNY 13.35 | +0.91% | CNY 13.07 | CNY 13.42 | CNY 13.07 | 1.41M |
| 2026-09-07 | CNY 13.23 | +0.53% | CNY 13.12 | CNY 13.35 | CNY 13.01 | 1.39M |
| 2026-09-04 | CNY 13.16 | +0.84% | CNY 13.11 | CNY 13.40 | CNY 13.05 | 2.08M |
| 2026-09-03 | CNY 13.05 | -2.03% | CNY 13.32 | CNY 13.49 | CNY 13.04 | 1.92M |
| 2026-09-02 | CNY 13.32 | -0.08% | CNY 13.26 | CNY 13.43 | CNY 13.12 | 1.98M |
| 2026-09-01 | CNY 13.33 | +0.08% | CNY 13.33 | CNY 13.48 | CNY 13.25 | 2.33M |
| 2026-08-31 | CNY 13.32 | +2.70% | CNY 12.86 | CNY 13.36 | CNY 12.75 | 2.91M |
| 2026-08-28 | CNY 12.97 | +0.93% | CNY 13.00 | CNY 13.19 | CNY 12.74 | 2.58M |
| 2026-08-27 | CNY 12.85 | -0.31% | CNY 12.88 | CNY 13.04 | CNY 12.81 | 2.48M |
| 2026-08-26 | CNY 12.89 | -1.23% | CNY 13.05 | CNY 13.12 | CNY 12.79 | 2.37M |
| 2026-08-25 | CNY 13.05 | +3.98% | CNY 12.30 | CNY 13.09 | CNY 12.30 | 3.79M |
| 2026-08-24 | CNY 12.55 | -0.79% | CNY 12.77 | CNY 12.92 | CNY 12.43 | 3.59M |
| 2026-08-21 | CNY 12.65 | +0.96% | CNY 12.54 | CNY 12.85 | CNY 12.20 | 4.37M |
| 2026-08-20 | CNY 12.53 | +4.07% | CNY 11.70 | CNY 12.73 | CNY 11.69 | 8.30M |
| 2026-08-19 | CNY 12.04 | -8.09% | CNY 11.79 | CNY 12.27 | CNY 11.79 | 10.91M |
| 2026-08-18 | CNY 13.10 | -6.16% | CNY 15.36 | CNY 15.36 | CNY 12.93 | 15.22M |
| 2026-08-17 | CNY 13.96 | +10.01% | CNY 12.60 | CNY 13.96 | CNY 12.31 | 5.51M |
| 2026-08-14 | CNY 12.69 | +1.60% | CNY 12.53 | CNY 12.75 | CNY 12.42 | 1.44M |
| 2026-08-13 | CNY 12.49 | -0.24% | CNY 12.53 | CNY 12.73 | CNY 12.42 | 1.87M |
| 2026-08-12 | CNY 12.52 | +0.32% | CNY 12.54 | CNY 12.68 | CNY 12.38 | 1.34M |
| 2026-08-11 | CNY 12.48 | -0.95% | CNY 12.50 | CNY 12.62 | CNY 12.35 | 1.44M |
| 2026-08-10 | CNY 12.60 | +3.62% | CNY 12.28 | CNY 12.60 | CNY 11.94 | 2.52M |
| 2026-08-07 | CNY 12.16 | +1.84% | CNY 11.88 | CNY 12.23 | CNY 11.68 | 2.12M |
| 2026-08-06 | CNY 11.94 | +1.79% | CNY 11.73 | CNY 11.98 | CNY 11.59 | 1.62M |
| 2026-08-05 | CNY 11.73 | +0.77% | CNY 11.74 | CNY 11.78 | CNY 11.55 | 1.35M |
| 2026-08-04 | CNY 11.64 | +0.34% | CNY 11.67 | CNY 11.77 | CNY 11.54 | 1.27M |
| 2026-08-03 | CNY 11.60 | +3.66% | CNY 11.26 | CNY 11.66 | CNY 11.14 | 1.63M |
| 2026-07-31 | CNY 11.19 | +1.73% | CNY 10.95 | CNY 11.25 | CNY 10.81 | 1.36M |
| 2026-07-30 | CNY 11.00 | -0.18% | CNY 11.02 | CNY 11.32 | CNY 10.84 | 1.77M |
| 2026-07-29 | CNY 11.02 | +1.10% | CNY 10.88 | CNY 11.06 | CNY 10.74 | 1.22M |
| 2026-07-28 | CNY 10.90 | +1.58% | CNY 10.72 | CNY 10.99 | CNY 10.71 | 1.37M |
| 2026-07-27 | CNY 10.73 | +1.51% | CNY 10.60 | CNY 10.92 | CNY 10.58 | 1.76M |
| 2026-07-24 | CNY 10.57 | +0.38% | CNY 10.53 | CNY 10.75 | CNY 10.29 | 2.08M |
| 2026-07-23 | CNY 10.53 | +3.74% | CNY 10.14 | CNY 10.56 | CNY 10.04 | 1.74M |
| 2026-07-22 | CNY 10.15 | -1.26% | CNY 10.26 | CNY 10.48 | CNY 10.03 | 1.80M |
| 2026-07-21 | CNY 10.28 | -2.00% | CNY 10.49 | CNY 10.53 | CNY 9.78 | 2.96M |
| 2026-07-20 | CNY 10.49 | -6.17% | CNY 11.55 | CNY 11.55 | CNY 10.25 | 3.03M |
| 2026-07-17 | CNY 11.18 | -4.20% | CNY 11.72 | CNY 11.91 | CNY 10.95 | 2.24M |
| 2026-07-16 | CNY 11.67 | +1.13% | CNY 11.51 | CNY 11.80 | CNY 11.35 | 1.38M |
| 2026-07-15 | CNY 11.54 | +0.96% | CNY 11.39 | CNY 11.65 | CNY 11.32 | 1.62M |
| 2026-07-14 | CNY 11.43 | +2.97% | CNY 11.10 | CNY 11.45 | CNY 10.95 | 1.75M |
| 2026-07-13 | CNY 11.10 | -3.81% | CNY 11.47 | CNY 11.57 | CNY 11.00 | 2.16M |
| 2026-07-10 | CNY 11.54 | +2.12% | CNY 11.27 | CNY 11.77 | CNY 11.01 | 1.95M |
| 2026-07-09 | CNY 11.30 | -2.08% | CNY 11.53 | CNY 11.58 | CNY 11.05 | 1.54M |
| 2026-07-08 | CNY 11.54 | -2.20% | CNY 11.72 | CNY 11.87 | CNY 11.36 | 1.52M |
| 2026-07-07 | CNY 11.80 | -3.20% | CNY 12.20 | CNY 12.26 | CNY 11.74 | 2.01M |
| 2026-07-06 | CNY 12.19 | -1.30% | CNY 12.39 | CNY 12.63 | CNY 12.13 | 1.86M |
| 2026-07-03 | CNY 12.35 | +1.56% | CNY 12.36 | CNY 12.49 | CNY 12.18 | 1.98M |
| 2026-07-02 | CNY 12.16 | +0.50% | CNY 12.06 | CNY 12.64 | CNY 12.03 | 2.13M |
| 2026-07-01 | CNY 12.10 | +2.11% | CNY 11.84 | CNY 12.28 | CNY 11.72 | 2.54M |
| 2026-06-30 | CNY 11.85 | -2.71% | CNY 12.05 | CNY 12.31 | CNY 11.75 | 2.25M |
| 2026-06-29 | CNY 12.18 | -0.49% | CNY 12.00 | CNY 12.45 | CNY 11.70 | 2.44M |
| 2026-06-26 | CNY 12.24 | -1.37% | CNY 12.50 | CNY 12.56 | CNY 12.02 | 2.47M |
| 2026-06-25 | CNY 12.41 | -7.66% | CNY 13.48 | CNY 13.53 | CNY 12.31 | 3.72M |
| 2026-06-24 | CNY 13.44 | -2.11% | CNY 13.70 | CNY 13.91 | CNY 13.31 | 2.82M |
| 2026-06-23 | CNY 13.73 | +4.65% | CNY 13.15 | CNY 14.10 | CNY 13.12 | 4.54M |
| 2026-06-22 | CNY 13.12 | -7.54% | CNY 14.19 | CNY 14.32 | CNY 12.95 | 4.15M |
| 2026-06-18 | CNY 14.19 | -0.63% | CNY 14.23 | CNY 14.41 | CNY 13.75 | 3.20M |
| 2026-06-17 | CNY 14.28 | +2.07% | CNY 13.99 | CNY 14.30 | CNY 13.71 | 3.33M |
| 2026-06-16 | CNY 13.99 | 0.00% | CNY 13.90 | CNY 14.18 | CNY 13.71 | 2.76M |
| 2026-06-15 | CNY 13.99 | +0.79% | CNY 13.88 | CNY 14.13 | CNY 13.67 | 2.62M |
| 2026-06-12 | CNY 13.88 | +2.51% | CNY 13.63 | CNY 14.10 | CNY 13.57 | 2.64M |
| 2026-06-11 | CNY 13.54 | +1.04% | CNY 13.30 | CNY 13.60 | CNY 13.23 | 1.99M |
| 2026-06-10 | CNY 13.40 | +0.22% | CNY 13.36 | CNY 13.49 | CNY 13.15 | 1.66M |
| 2026-06-09 | CNY 13.37 | +0.68% | CNY 13.30 | CNY 13.54 | CNY 13.13 | 1.97M |
| 2026-06-08 | CNY 13.28 | -3.42% | CNY 13.39 | CNY 13.69 | CNY 13.01 | 2.34M |
| 2026-06-05 | CNY 13.75 | +3.77% | CNY 13.18 | CNY 13.97 | CNY 13.06 | 3.08M |
| 2026-06-04 | CNY 13.25 | -1.71% | CNY 13.49 | CNY 13.59 | CNY 13.00 | 2.40M |
| 2026-06-03 | CNY 13.48 | -0.96% | CNY 13.61 | CNY 13.69 | CNY 13.31 | 2.49M |
| 2026-06-02 | CNY 13.61 | -3.20% | CNY 14.05 | CNY 14.21 | CNY 13.50 | 3.48M |
| 2026-06-01 | CNY 14.06 | +4.46% | CNY 13.44 | CNY 14.22 | CNY 13.29 | 4.62M |
| 2026-05-29 | CNY 13.46 | -6.46% | CNY 14.65 | CNY 14.68 | CNY 13.44 | 6.69M |
| 2026-05-28 | CNY 14.39 | -1.84% | CNY 14.93 | CNY 16.00 | CNY 14.02 | 8.24M |
| 2026-05-27 | CNY 14.66 | -6.27% | CNY 15.64 | CNY 16.00 | CNY 14.42 | 8.35M |
| 2026-05-26 | CNY 15.64 | -0.51% | CNY 15.82 | CNY 16.71 | CNY 15.46 | 9.96M |