Zhejiang He Chuan Technology Co., Ltd. Class A 688320
SSE · China · Distribution Services
CNY 35.13-1.12 (-3.09%)
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 35.13 | -3.09% | CNY 36.99 | CNY 36.99 | CNY 35.10 | 2.94M |
| 2026-09-29 | CNY 36.25 | +2.84% | CNY 35.25 | CNY 36.68 | CNY 34.90 | 3.89M |
| 2026-09-28 | CNY 35.25 | -5.70% | CNY 37.12 | CNY 37.27 | CNY 35.12 | 5.40M |
| 2026-09-24 | CNY 37.38 | +0.51% | CNY 36.89 | CNY 37.94 | CNY 36.89 | 4.24M |
| 2026-09-23 | CNY 37.19 | +1.61% | CNY 36.67 | CNY 37.80 | CNY 36.16 | 4.79M |
| 2026-09-22 | CNY 36.60 | +2.15% | CNY 36.07 | CNY 37.37 | CNY 35.52 | 4.78M |
| 2026-09-21 | CNY 35.83 | +6.64% | CNY 33.75 | CNY 36.47 | CNY 33.75 | 5.79M |
| 2026-09-18 | CNY 33.60 | +1.76% | CNY 33.20 | CNY 33.88 | CNY 33.03 | 2.63M |
| 2026-09-17 | CNY 33.02 | -0.18% | CNY 32.90 | CNY 33.40 | CNY 32.36 | 3.03M |
| 2026-09-16 | CNY 33.08 | +7.06% | CNY 31.00 | CNY 33.60 | CNY 30.70 | 4.38M |
| 2026-09-15 | CNY 30.90 | -1.56% | CNY 31.33 | CNY 31.58 | CNY 30.90 | 1.61M |
| 2026-09-14 | CNY 31.39 | +2.45% | CNY 30.35 | CNY 31.78 | CNY 29.98 | 2.08M |
| 2026-09-11 | CNY 30.64 | -2.01% | CNY 31.00 | CNY 31.26 | CNY 29.95 | 2.37M |
| 2026-09-10 | CNY 31.27 | -1.85% | CNY 31.70 | CNY 32.05 | CNY 31.06 | 2.08M |
| 2026-09-09 | CNY 31.86 | -1.33% | CNY 32.23 | CNY 32.51 | CNY 31.66 | 2.56M |
| 2026-09-08 | CNY 32.29 | -3.53% | CNY 33.24 | CNY 33.79 | CNY 32.20 | 2.67M |
| 2026-09-07 | CNY 33.47 | +2.39% | CNY 32.94 | CNY 33.94 | CNY 32.69 | 2.19M |
| 2026-09-04 | CNY 32.69 | -2.59% | CNY 33.61 | CNY 34.30 | CNY 32.42 | 2.67M |
| 2026-09-03 | CNY 33.56 | +0.66% | CNY 33.42 | CNY 33.95 | CNY 33.06 | 2.11M |
| 2026-09-02 | CNY 33.34 | -1.80% | CNY 33.83 | CNY 34.05 | CNY 33.18 | 2.52M |
| 2026-09-01 | CNY 33.95 | -3.30% | CNY 34.90 | CNY 35.49 | CNY 33.89 | 2.97M |
| 2026-08-31 | CNY 35.11 | +4.96% | CNY 33.33 | CNY 35.95 | CNY 32.89 | 5.84M |
| 2026-08-28 | CNY 33.45 | -6.82% | CNY 35.85 | CNY 36.49 | CNY 33.45 | 5.34M |
| 2026-08-27 | CNY 35.90 | +3.46% | CNY 34.26 | CNY 36.00 | CNY 34.26 | 3.29M |
| 2026-08-26 | CNY 34.70 | 0.00% | CNY 35.42 | CNY 35.58 | CNY 33.94 | 2.14M |
| 2026-08-25 | CNY 34.70 | +3.74% | CNY 33.50 | CNY 34.98 | CNY 32.89 | 3.29M |
| 2026-08-24 | CNY 33.45 | -0.56% | CNY 33.75 | CNY 33.99 | CNY 32.74 | 2.22M |
| 2026-08-21 | CNY 33.64 | +3.03% | CNY 32.68 | CNY 34.05 | CNY 32.11 | 2.83M |
| 2026-08-20 | CNY 32.65 | -0.03% | CNY 33.17 | CNY 33.49 | CNY 32.24 | 3.46M |
| 2026-08-19 | CNY 32.66 | -8.85% | CNY 35.50 | CNY 35.50 | CNY 32.50 | 4.86M |
| 2026-08-18 | CNY 35.83 | -1.13% | CNY 35.99 | CNY 36.24 | CNY 35.22 | 3.43M |
| 2026-08-17 | CNY 36.24 | +3.28% | CNY 34.85 | CNY 36.29 | CNY 34.50 | 4.07M |
| 2026-08-14 | CNY 35.09 | +1.68% | CNY 34.34 | CNY 35.38 | CNY 33.98 | 4.62M |
| 2026-08-13 | CNY 34.51 | -6.38% | CNY 36.89 | CNY 37.30 | CNY 34.45 | 6.82M |
| 2026-08-12 | CNY 36.86 | +13.07% | CNY 32.61 | CNY 37.10 | CNY 32.46 | 10.14M |
| 2026-08-11 | CNY 32.60 | +4.52% | CNY 31.28 | CNY 33.30 | CNY 30.80 | 4.12M |
| 2026-08-10 | CNY 31.19 | -0.92% | CNY 31.83 | CNY 31.83 | CNY 30.83 | 2.45M |
| 2026-08-07 | CNY 31.48 | +0.06% | CNY 31.40 | CNY 31.85 | CNY 30.68 | 3.04M |
| 2026-08-06 | CNY 31.46 | +1.09% | CNY 30.88 | CNY 32.07 | CNY 30.70 | 3.50M |
| 2026-08-05 | CNY 31.12 | +4.96% | CNY 29.77 | CNY 31.48 | CNY 29.57 | 4.77M |
| 2026-08-04 | CNY 29.65 | +2.42% | CNY 29.10 | CNY 29.86 | CNY 28.90 | 2.97M |
| 2026-08-03 | CNY 28.95 | -0.48% | CNY 29.14 | CNY 29.95 | CNY 28.71 | 3.38M |
| 2026-07-31 | CNY 29.09 | +4.23% | CNY 28.60 | CNY 29.85 | CNY 28.60 | 5.20M |
| 2026-07-30 | CNY 27.91 | -1.48% | CNY 28.18 | CNY 28.96 | CNY 27.20 | 3.74M |
| 2026-07-29 | CNY 28.33 | +3.21% | CNY 26.88 | CNY 29.33 | CNY 26.88 | 5.59M |
| 2026-07-28 | CNY 27.45 | +0.62% | CNY 26.90 | CNY 28.20 | CNY 26.90 | 2.80M |
| 2026-07-27 | CNY 27.28 | +3.96% | CNY 25.95 | CNY 27.36 | CNY 25.95 | 2.51M |
| 2026-07-24 | CNY 26.24 | -1.91% | CNY 26.81 | CNY 27.06 | CNY 25.93 | 2.68M |
| 2026-07-23 | CNY 26.75 | -1.36% | CNY 26.80 | CNY 27.38 | CNY 26.30 | 2.97M |
| 2026-07-22 | CNY 27.12 | -3.21% | CNY 27.90 | CNY 29.30 | CNY 26.88 | 4.58M |
| 2026-07-21 | CNY 28.02 | +7.85% | CNY 25.98 | CNY 28.10 | CNY 24.38 | 6.47M |
| 2026-07-20 | CNY 25.98 | -6.71% | CNY 28.95 | CNY 29.30 | CNY 25.40 | 6.82M |
| 2026-07-17 | CNY 27.85 | -9.34% | CNY 30.76 | CNY 30.76 | CNY 27.65 | 6.56M |
| 2026-07-16 | CNY 30.72 | -3.00% | CNY 31.30 | CNY 31.97 | CNY 30.50 | 4.50M |
| 2026-07-15 | CNY 31.67 | -1.12% | CNY 32.10 | CNY 32.47 | CNY 30.91 | 3.91M |
| 2026-07-14 | CNY 32.03 | +1.84% | CNY 31.40 | CNY 32.86 | CNY 30.80 | 5.79M |
| 2026-07-13 | CNY 31.45 | -11.18% | CNY 34.90 | CNY 35.00 | CNY 31.33 | 8.01M |
| 2026-07-10 | CNY 35.41 | -0.73% | CNY 35.40 | CNY 36.95 | CNY 34.90 | 6.77M |
| 2026-07-09 | CNY 35.67 | -3.23% | CNY 36.50 | CNY 37.12 | CNY 33.87 | 8.74M |
| 2026-07-08 | CNY 36.86 | -7.50% | CNY 39.21 | CNY 40.10 | CNY 36.70 | 7.64M |
| 2026-07-07 | CNY 39.85 | -4.39% | CNY 41.01 | CNY 42.90 | CNY 39.60 | 7.41M |
| 2026-07-06 | CNY 41.68 | -2.96% | CNY 42.30 | CNY 43.25 | CNY 41.08 | 9.48M |
| 2026-07-03 | CNY 42.95 | +3.97% | CNY 40.71 | CNY 44.25 | CNY 40.43 | 14.06M |
| 2026-07-02 | CNY 41.31 | -1.20% | CNY 41.50 | CNY 43.18 | CNY 40.83 | 8.53M |
| 2026-07-01 | CNY 41.81 | +0.87% | CNY 41.27 | CNY 42.90 | CNY 41.06 | 9.12M |
| 2026-06-30 | CNY 41.45 | +4.99% | CNY 39.60 | CNY 41.50 | CNY 38.92 | 8.31M |
| 2026-06-29 | CNY 39.48 | +7.20% | CNY 36.71 | CNY 39.85 | CNY 36.50 | 10.13M |
| 2026-06-26 | CNY 36.83 | -3.71% | CNY 37.87 | CNY 39.10 | CNY 36.30 | 5.72M |
| 2026-06-25 | CNY 38.25 | -2.30% | CNY 39.15 | CNY 39.33 | CNY 37.00 | 6.98M |
| 2026-06-24 | CNY 39.15 | +5.02% | CNY 36.87 | CNY 40.08 | CNY 36.87 | 9.58M |
| 2026-06-23 | CNY 37.28 | +0.98% | CNY 36.72 | CNY 38.29 | CNY 35.73 | 5.27M |
| 2026-06-22 | CNY 36.92 | -4.48% | CNY 38.80 | CNY 39.39 | CNY 35.45 | 6.38M |
| 2026-06-18 | CNY 38.65 | +2.60% | CNY 37.67 | CNY 39.00 | CNY 37.00 | 4.54M |
| 2026-06-17 | CNY 37.67 | -1.90% | CNY 38.10 | CNY 38.60 | CNY 37.45 | 3.42M |
| 2026-06-16 | CNY 38.40 | +3.23% | CNY 37.00 | CNY 38.83 | CNY 37.00 | 4.49M |
| 2026-06-15 | CNY 37.20 | +2.99% | CNY 36.27 | CNY 37.46 | CNY 35.85 | 5.23M |
| 2026-06-12 | CNY 36.12 | +0.53% | CNY 36.50 | CNY 38.10 | CNY 35.60 | 8.37M |
| 2026-06-11 | CNY 35.93 | -3.67% | CNY 36.90 | CNY 37.49 | CNY 35.38 | 5.53M |
| 2026-06-10 | CNY 37.30 | -3.79% | CNY 38.15 | CNY 38.65 | CNY 36.50 | 5.05M |
| 2026-06-09 | CNY 38.77 | +1.65% | CNY 38.30 | CNY 39.15 | CNY 37.76 | 5.31M |
| 2026-06-08 | CNY 38.14 | -1.06% | CNY 36.99 | CNY 39.52 | CNY 36.80 | 7.46M |
| 2026-06-05 | CNY 38.55 | +4.05% | CNY 37.26 | CNY 39.83 | CNY 35.62 | 7.32M |
| 2026-06-04 | CNY 37.05 | -1.44% | CNY 37.32 | CNY 38.55 | CNY 36.82 | 4.00M |
| 2026-06-03 | CNY 37.59 | +1.05% | CNY 37.68 | CNY 39.66 | CNY 36.83 | 5.91M |
| 2026-06-02 | CNY 37.20 | +1.00% | CNY 36.68 | CNY 38.80 | CNY 36.22 | 4.77M |
| 2026-06-01 | CNY 36.83 | +1.74% | CNY 36.20 | CNY 38.90 | CNY 33.88 | 6.11M |
| 2026-05-29 | CNY 36.20 | -6.19% | CNY 38.50 | CNY 38.75 | CNY 35.82 | 5.72M |
| 2026-05-28 | CNY 38.59 | +0.55% | CNY 38.21 | CNY 39.00 | CNY 37.00 | 4.69M |
| 2026-05-27 | CNY 38.38 | -4.29% | CNY 39.65 | CNY 39.99 | CNY 38.00 | 8.12M |
| 2026-05-26 | CNY 40.10 | -2.86% | CNY 41.28 | CNY 42.40 | CNY 39.10 | 8.20M |