Zhe Jiang Hai Liang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.79	11.89	11.71	11.83	11.83	0.51%	16,261,990
Dec 4, 2025	11.94	12.01	11.73	11.77	11.77	-0.34%	15,939,370
Dec 3, 2025	12.00	12.12	11.75	11.81	11.81	-1.50%	18,198,620
Dec 2, 2025	12.22	12.29	11.88	11.99	11.99	-2.60%	30,775,691
Dec 1, 2025	12.64	12.64	12.26	12.31	12.31	-1.20%	26,027,180
Nov 28, 2025	12.49	12.65	12.31	12.46	12.46	-0.56%	25,001,650
Nov 27, 2025	12.48	12.70	12.44	12.53	12.53	0.48%	22,603,680
Nov 26, 2025	12.48	12.75	12.30	12.47	12.47	0.24%	40,389,070
Nov 25, 2025	12.39	12.58	12.16	12.44	12.44	3.32%	43,964,970
Nov 24, 2025	11.55	12.12	11.50	12.04	12.04	3.88%	52,084,020
Nov 21, 2025	11.38	12.15	11.35	11.59	11.59	0.70%	56,289,530
Nov 20, 2025	11.34	11.73	11.26	11.51	11.51	1.59%	41,319,625
Nov 19, 2025	11.45	11.55	11.16	11.33	11.33	-0.96%	34,926,250
Nov 18, 2025	11.45	11.49	11.22	11.44	11.44	0.09%	28,813,120
Nov 17, 2025	11.60	11.82	11.36	11.43	11.43	-1.21%	37,117,090
Nov 14, 2025	11.28	11.93	11.21	11.57	11.57	1.67%	38,825,690
Nov 13, 2025	11.20	11.53	11.20	11.38	11.38	1.79%	35,504,400
Nov 12, 2025	10.83	11.46	10.73	11.18	11.18	3.42%	48,047,640
Nov 11, 2025	10.89	10.95	10.74	10.81	10.81	-0.64%	18,751,300
Nov 10, 2025	10.99	11.07	10.80	10.88	10.88	-0.64%	26,222,610
Nov 7, 2025	10.90	11.05	10.78	10.95	10.95	0.27%	25,149,650
Nov 6, 2025	10.80	10.95	10.80	10.92	10.92	0.83%	20,457,350
Nov 5, 2025	10.70	10.86	10.63	10.83	10.83	0.46%	23,356,480
Nov 4, 2025	10.90	10.98	10.72	10.78	10.78	-1.55%	33,094,590
Nov 3, 2025	11.46	11.55	10.69	10.95	10.95	-4.87%	65,703,960
Oct 31, 2025	11.59	11.74	11.29	11.51	11.51	-4.00%	47,599,400
Oct 30, 2025	11.95	12.13	11.81	11.99	11.99	-0.33%	27,520,920
Oct 29, 2025	11.84	12.07	11.80	12.03	12.03	1.18%	18,943,000
Oct 28, 2025	11.93	12.09	11.83	11.89	11.79	-1.25%	19,633,630
Oct 27, 2025	12.25	12.30	12.00	12.04	11.94	-0.50%	27,194,840
Oct 24, 2025	12.14	12.26	11.97	12.10	12.00	0.50%	18,775,740
Oct 23, 2025	12.22	12.23	11.83	12.04	11.94	-1.71%	25,031,720
Oct 22, 2025	12.07	12.38	11.93	12.25	12.15	0.82%	17,610,890
Oct 21, 2025	12.08	12.36	12.00	12.15	12.05	0.83%	23,544,830
Oct 20, 2025	12.23	12.35	11.94	12.05	11.95	-1.07%	25,356,930
Oct 17, 2025	12.48	12.69	12.13	12.18	12.08	-2.40%	33,874,890
Oct 16, 2025	12.91	12.93	12.35	12.48	12.38	-3.48%	40,659,980
Oct 15, 2025	13.08	13.33	12.86	12.93	12.82	-2.19%	40,645,640
Oct 14, 2025	13.38	13.64	12.96	13.22	13.11	0.69%	48,068,510
Oct 13, 2025	12.98	13.20	12.80	13.13	13.02	-2.52%	42,997,760
Oct 10, 2025	13.30	13.62	13.10	13.47	13.36	1.28%	40,118,620
Oct 9, 2025	13.21	13.55	13.09	13.30	13.19	2.31%	53,282,010
Sep 30, 2025	13.45	13.46	12.86	13.00	12.89	-1.89%	37,430,090
Sep 29, 2025	12.98	13.37	12.76	13.25	13.14	2.87%	56,499,400
Sep 26, 2025	12.92	13.04	12.70	12.88	12.77	0.08%	33,605,700
Sep 25, 2025	13.22	13.23	12.80	12.87	12.76	-1.00%	38,441,850
Sep 24, 2025	12.12	13.16	11.97	13.00	12.89	6.64%	60,971,010
Sep 23, 2025	12.44	12.65	12.09	12.19	12.09	-2.01%	44,700,100
Sep 22, 2025	12.46	12.63	12.24	12.44	12.34	-0.08%	30,317,580
Sep 19, 2025	12.29	12.55	12.18	12.45	12.35	0.73%	32,357,370