Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.470 | 1.480 | 1.360 | 1.410 | 1.410 | 24,500 |
| 2025-10-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-21 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 22,500 |
| 2025-10-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-10-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-10-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-10-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-10-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-10-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-09 | 1.440 | 1.600 | 1.440 | 1.600 | 1.600 | 11,500 |
| 2025-10-08 | 1.420 | 1.510 | 1.420 | 1.510 | 1.510 | 4,000 |
| 2025-10-06 | 1.600 | 1.770 | 1.600 | 1.770 | 1.770 | 5,000 |
| 2025-10-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-29 | 1.680 | 1.700 | 1.410 | 1.600 | 1.600 | 30,500 |
| 2025-09-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-09-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-09-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-18 | 1.630 | 1.670 | 1.630 | 1.650 | 1.650 | 20,000 |
| 2025-09-17 | 1.500 | 1.650 | 1.500 | 1.630 | 1.630 | 35,000 |
| 2025-09-16 | 1.670 | 1.670 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2025-09-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-12 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 1,500 |
| 2025-09-11 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 20,000 |
| 2025-09-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-09-09 | 1.660 | 1.660 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2025-09-08 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 1,000 |
| 2025-09-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-29 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 500 |
| 2025-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-27 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 14,500 |
| 2025-08-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2025-08-25 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 500 |
| 2025-08-22 | 1.680 | 1.680 | 1.550 | 1.580 | 1.580 | 2,500 |
| 2025-08-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2025-08-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-19 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 24,000 |
| 2025-08-18 | 1.430 | 1.530 | 1.430 | 1.530 | 1.530 | 23,500 |
| 2025-08-15 | 1.580 | 1.580 | 1.430 | 1.430 | 1.430 | 3,000 |
| 2025-08-14 | 1.430 | 1.790 | 1.430 | 1.580 | 1.580 | 20,500 |
| 2025-08-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 7,000 |
| 2025-08-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 6,000 |
| 2025-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-08 | 1.660 | 1.660 | 1.510 | 1.600 | 1.600 | 17,500 |
| 2025-08-07 | 1.600 | 1.680 | 1.600 | 1.650 | 1.650 | 60,000 |
| 2025-08-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-08-05 | 1.470 | 1.470 | 1.360 | 1.400 | 1.400 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.