Canada markets open in 3 hours 30 minutes

Zhejiang Hengtong Holding Co.,Ltd. (600226.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.5500+0.0500 (+2.00%)
At close: 03:00PM CST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.49002.56002.48002.55002.550023,528,032
May 10, 20242.49002.51002.47002.50002.500021,582,497
May 09, 20242.49002.49002.47002.48002.480019,201,000
May 08, 20242.50002.50002.48002.49002.490010,204,586
May 07, 20242.52002.52002.48002.50002.500016,235,886
May 06, 20242.51002.52002.49002.52002.520023,069,635
Apr 30, 20242.48002.51002.48002.50002.500022,846,488
Apr 29, 20242.52002.53002.48002.49002.490028,743,172
Apr 26, 20242.47002.64002.47002.52002.520026,772,875
Apr 25, 20242.49002.50002.47002.48002.48009,823,577
Apr 24, 20242.49002.49002.47002.49002.49006,219,851
Apr 23, 20242.49002.51002.46002.50002.50008,818,100
Apr 22, 20242.49002.50002.45002.49002.490010,056,964
Apr 19, 20242.49002.52002.47002.50002.50009,163,000
Apr 18, 20242.52002.53002.47002.50002.500014,167,485
Apr 17, 20242.51002.53002.48002.51002.510019,528,772
Apr 16, 20242.51002.53002.40002.51002.510024,238,248
Apr 15, 20242.53002.54002.44002.50002.500018,277,820
Apr 12, 20242.59002.60002.53002.54002.540018,174,007
Apr 11, 20242.61002.63002.57002.59002.590014,237,996
Apr 10, 20242.69002.69002.59002.61002.610027,485,824
Apr 09, 20242.80002.83002.66002.67002.670053,541,945
Apr 08, 20242.69002.75002.66002.70002.700028,954,461
Apr 03, 20242.72002.72002.63002.68002.680019,899,059
Apr 02, 20242.63002.68002.59002.66002.660029,639,232
Apr 01, 20242.56002.67002.56002.62002.620025,429,911
Mar 29, 20242.53002.55002.52002.56002.56004,919,400
Mar 28, 20242.53002.58002.50002.53002.530015,761,733
Mar 27, 20242.59002.59002.51002.53002.530017,005,678
Mar 26, 20242.65002.68002.54002.59002.590034,886,063
Mar 25, 20242.61002.69002.60002.62002.620038,632,088
Mar 22, 20242.59002.64002.54002.61002.610035,478,395
Mar 21, 20242.55002.62002.52002.58002.580046,041,624
Mar 20, 20242.53002.65002.49002.56002.560069,542,504
Mar 19, 20242.44002.44002.41002.42002.420011,509,503
Mar 18, 20242.44002.46002.40002.44002.440022,071,783
Mar 15, 20242.41002.46002.40002.44002.440013,963,783
Mar 14, 20242.43002.46002.40002.42002.420013,589,630
Mar 13, 20242.44002.45002.40002.43002.430014,659,415
Mar 12, 20242.38002.47002.37002.44002.440030,327,631
Mar 11, 20242.36002.40002.35002.38002.380013,193,151
Mar 08, 20242.42002.42002.35002.38002.380014,475,269
Mar 07, 20242.45002.47002.41002.41002.410017,121,574
Mar 06, 20242.46002.47002.43002.46002.460022,551,190
Mar 05, 20242.35002.55002.33002.48002.480064,661,856
Mar 04, 20242.31002.37002.28002.35002.350030,766,745
Mar 01, 20242.34002.36002.31002.31002.310018,415,233
Feb 29, 20242.31002.37002.30002.35002.350015,136,196
Feb 28, 20242.42002.44002.32002.33002.330031,078,995
Feb 27, 20242.41002.43002.40002.41002.410016,317,448
Feb 26, 20242.43002.44002.40002.42002.420014,916,635
Feb 23, 20242.42002.44002.40002.43002.430011,301,453
Feb 22, 20242.43002.45002.41002.43002.43008,679,640
Feb 21, 20242.40002.46002.38002.43002.430013,330,279
Feb 20, 20242.41002.41002.38002.40002.40007,838,794
Feb 19, 20242.36002.44002.36002.41002.410014,191,506
Feb 08, 20242.34002.38002.30002.36002.360020,782,871
Feb 07, 20242.37002.37002.28002.35002.350020,296,631
Feb 06, 20242.32002.45002.23002.35002.350025,868,644
Feb 05, 20242.43002.43002.21002.37002.370029,206,741
Feb 02, 20242.46002.47002.37002.45002.450018,930,396
Feb 01, 20242.43002.48002.41002.48002.480010,631,472
Jan 31, 20242.48002.48002.42002.45002.45009,850,623
Jan 30, 20242.50002.51002.47002.48002.48007,663,056
Jan 29, 20242.54002.54002.45002.52002.520012,810,800
Jan 26, 20242.56002.56002.52002.53002.53009,876,400
Jan 25, 20242.51002.58002.49002.57002.570024,633,997
Jan 24, 20242.48002.52002.43002.52002.520012,168,452
Jan 23, 20242.47002.51002.40002.48002.480014,096,692
Jan 22, 20242.53002.53002.45002.48002.480014,480,423
Jan 19, 20242.52002.54002.51002.54002.54008,225,782
Jan 18, 20242.51002.54002.45002.54002.540017,631,376
Jan 17, 20242.53002.55002.50002.53002.53008,343,376
Jan 16, 20242.55002.55002.50002.53002.530012,107,300
Jan 15, 20242.56002.57002.53002.55002.55008,364,673
Jan 12, 20242.58002.58002.53002.56002.560011,869,149
Jan 11, 20242.56002.59002.55002.58002.580012,863,007
Jan 10, 20242.57002.57002.53002.57002.57007,580,300
Jan 09, 20242.57002.59002.54002.57002.57006,658,335
Jan 08, 20242.61002.61002.52002.58002.580015,344,733
Jan 05, 20242.59002.63002.59002.61002.610010,506,318
Jan 04, 20242.61002.61002.59002.59002.59004,740,490
Jan 03, 20242.62002.62002.59002.62002.62008,698,297
Jan 02, 20242.61002.63002.59002.63002.63009,539,300
Dec 29, 20232.62002.62002.60002.61002.610010,566,300
Dec 28, 20232.66002.70002.60002.63002.630032,331,560
Dec 27, 20232.57002.63002.55002.63002.630020,771,234
Dec 26, 20232.60002.62002.55002.58002.580011,434,615
Dec 25, 20232.58002.61002.58002.59002.59008,688,489
Dec 22, 20232.64002.66002.58002.60002.600016,475,028
Dec 21, 20232.57002.67002.55002.63002.630026,712,476
Dec 20, 20232.60002.61002.56002.57002.570013,666,200
Dec 19, 20232.58002.62002.54002.60002.600017,163,767
Dec 18, 20232.59002.60002.52002.58002.580036,237,837
Dec 15, 20232.57002.68002.56002.61002.610047,644,009
Dec 14, 20232.55002.58002.53002.57002.570023,672,248
Dec 13, 20232.50002.58002.50002.52002.520019,729,291
Dec 12, 20232.50002.52002.49002.50002.50008,245,792
Dec 11, 20232.50002.52002.45002.51002.510013,093,705
Dec 08, 20232.49002.52002.49002.49002.490010,776,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...