Zhejiang Zhaolong Interconnect Technology Co.,Ltd. (SHE:300913)
China
· Delayed Price · Currency is CNY 56.73
-2.66 (-4.48%)
Sep 29, 2025, 3:10 PM CST
SHE:300913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.00 | 62.86 | 58.90 | 59.39 | 59.39 | -5.76% | 12,098,007 |
| Sep 25, 2025 | 61.48 | 64.88 | 60.97 | 63.02 | 63.02 | 2.50% | 20,201,407 |
| Sep 24, 2025 | 60.90 | 61.49 | 59.37 | 61.48 | 61.48 | -2.12% | 14,955,545 |
| Sep 23, 2025 | 60.38 | 64.90 | 57.40 | 62.81 | 62.81 | 4.70% | 22,680,153 |
| Sep 22, 2025 | 58.50 | 60.53 | 57.80 | 59.99 | 59.99 | 2.95% | 9,898,331 |
| Sep 19, 2025 | 60.50 | 60.83 | 58.07 | 58.27 | 58.27 | -3.69% | 11,617,596 |
| Sep 18, 2025 | 59.31 | 61.81 | 57.98 | 60.50 | 60.50 | 2.01% | 18,135,199 |
| Sep 17, 2025 | 57.58 | 60.28 | 57.21 | 59.31 | 59.31 | 2.12% | 12,491,680 |
| Sep 16, 2025 | 57.80 | 58.30 | 56.38 | 58.08 | 58.08 | 0.33% | 9,192,015 |
| Sep 15, 2025 | 57.52 | 58.74 | 56.77 | 57.89 | 57.89 | -1.66% | 10,374,633 |
| Sep 12, 2025 | 56.21 | 60.50 | 56.16 | 58.87 | 58.87 | 2.42% | 17,901,026 |
| Sep 11, 2025 | 53.05 | 57.83 | 53.05 | 57.48 | 57.48 | 8.23% | 17,049,155 |
| Sep 10, 2025 | 54.01 | 54.50 | 52.83 | 53.11 | 53.11 | 0.26% | 8,238,176 |
| Sep 9, 2025 | 53.96 | 54.66 | 52.64 | 52.97 | 52.97 | -2.84% | 7,360,662 |
| Sep 8, 2025 | 55.70 | 55.88 | 53.38 | 54.52 | 54.52 | -2.24% | 11,120,269 |
| Sep 5, 2025 | 53.90 | 56.28 | 53.60 | 55.77 | 55.77 | 3.47% | 12,711,029 |
| Sep 4, 2025 | 59.29 | 61.00 | 52.00 | 53.90 | 53.90 | -9.09% | 17,850,394 |
| Sep 3, 2025 | 62.90 | 63.40 | 59.29 | 59.29 | 59.29 | -7.58% | 17,327,972 |
| Sep 2, 2025 | 65.93 | 69.82 | 61.51 | 64.15 | 64.15 | -4.00% | 21,974,491 |
| Sep 1, 2025 | 65.03 | 69.82 | 63.14 | 66.82 | 66.82 | 6.66% | 23,729,126 |
| Aug 29, 2025 | 65.00 | 65.20 | 62.16 | 62.65 | 62.65 | -4.56% | 18,441,160 |
| Aug 28, 2025 | 60.00 | 69.99 | 59.41 | 65.64 | 65.64 | 8.95% | 30,801,011 |
| Aug 27, 2025 | 59.39 | 63.11 | 57.68 | 60.25 | 60.25 | 1.41% | 20,743,759 |
| Aug 26, 2025 | 60.49 | 61.41 | 59.00 | 59.41 | 59.41 | -3.48% | 14,655,397 |
| Aug 25, 2025 | 59.20 | 61.65 | 58.10 | 61.55 | 61.55 | 4.94% | 23,021,958 |
| Aug 22, 2025 | 57.19 | 59.11 | 56.03 | 58.65 | 58.65 | 1.86% | 18,853,564 |
| Aug 21, 2025 | 57.16 | 59.30 | 56.18 | 57.58 | 57.58 | -0.23% | 19,267,417 |
| Aug 20, 2025 | 58.04 | 58.48 | 56.56 | 57.71 | 57.71 | -3.49% | 20,909,141 |
| Aug 19, 2025 | 53.20 | 64.00 | 53.01 | 59.80 | 59.80 | 11.46% | 34,596,952 |
| Aug 18, 2025 | 51.82 | 54.79 | 51.73 | 53.65 | 53.65 | 3.83% | 21,238,125 |
| Aug 15, 2025 | 50.88 | 51.96 | 50.80 | 51.67 | 51.67 | 0.47% | 10,632,373 |
| Aug 14, 2025 | 52.24 | 53.10 | 50.70 | 51.43 | 51.43 | -1.53% | 14,217,469 |
| Aug 13, 2025 | 51.19 | 52.26 | 50.60 | 52.23 | 52.23 | 2.75% | 16,642,445 |
| Aug 12, 2025 | 51.00 | 51.79 | 50.60 | 50.83 | 50.83 | -0.57% | 13,472,847 |
| Aug 11, 2025 | 49.83 | 51.30 | 49.83 | 51.12 | 51.12 | 2.24% | 10,309,229 |
| Aug 8, 2025 | 50.10 | 50.96 | 49.90 | 50.00 | 50.00 | -1.03% | 8,668,471 |
| Aug 7, 2025 | 50.97 | 52.04 | 50.01 | 50.52 | 50.52 | -1.10% | 12,127,042 |
| Aug 6, 2025 | 51.50 | 51.83 | 50.80 | 51.08 | 51.08 | -2.35% | 16,939,185 |
| Aug 5, 2025 | 50.22 | 53.50 | 48.61 | 52.31 | 52.31 | 4.93% | 26,865,485 |
| Aug 4, 2025 | 48.41 | 50.33 | 47.70 | 49.85 | 49.85 | 1.57% | 15,707,380 |
| Aug 1, 2025 | 47.56 | 51.50 | 47.18 | 49.08 | 49.08 | 1.15% | 17,841,269 |
| Jul 31, 2025 | 49.18 | 51.00 | 48.40 | 48.52 | 48.52 | -1.22% | 21,994,540 |
| Jul 30, 2025 | 48.70 | 49.58 | 47.80 | 49.12 | 49.12 | -1.17% | 13,425,241 |
| Jul 29, 2025 | 46.96 | 50.50 | 46.81 | 49.70 | 49.70 | 5.54% | 20,788,502 |
| Jul 28, 2025 | 46.64 | 47.35 | 46.46 | 47.09 | 47.09 | 0.92% | 5,875,150 |
| Jul 25, 2025 | 47.23 | 47.79 | 46.50 | 46.66 | 46.66 | -1.21% | 6,578,789 |
| Jul 24, 2025 | 47.99 | 48.20 | 47.00 | 47.23 | 47.23 | -1.58% | 7,701,606 |
| Jul 23, 2025 | 47.50 | 48.08 | 46.02 | 47.99 | 47.99 | -0.83% | 10,476,171 |
| Jul 22, 2025 | 47.77 | 50.08 | 47.72 | 48.39 | 48.39 | 0.14% | 13,629,942 |
| Jul 21, 2025 | 48.83 | 49.13 | 47.75 | 48.32 | 48.32 | -1.87% | 11,320,273 |