Wuhan Zhongyuan Huadian Science & Technology Co.,Ltd.

300018.SZ · SHZ

Market closed11.44-1.03 (-8.26%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	11.44	11.44	11.44	11.44	11.44	228.70K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	—
July 17, 2026	11.45	11.45	11.45	11.45	11.45	—
July 17, 2026	11.45	11.45	11.45	11.45	11.45	—
July 17, 2026	11.45	11.46	11.44	11.45	11.45	136.70K
July 17, 2026	11.46	11.47	11.45	11.45	11.45	125.50K
July 17, 2026	11.46	11.47	11.46	11.47	11.47	85.00K
July 17, 2026	11.45	11.46	11.42	11.46	11.46	122.50K
July 17, 2026	11.45	11.46	11.42	11.45	11.45	344.46K
July 17, 2026	11.48	11.48	11.44	11.44	11.44	100.30K
July 17, 2026	11.48	11.49	11.48	11.48	11.48	46.80K
July 17, 2026	11.50	11.51	11.49	11.49	11.49	67.80K
July 17, 2026	11.51	11.51	11.50	11.51	11.51	48.90K
July 17, 2026	11.51	11.51	11.50	11.50	11.50	46.60K
July 17, 2026	11.51	11.52	11.50	11.50	11.50	69.30K
July 17, 2026	11.54	11.54	11.51	11.52	11.52	55.60K
July 17, 2026	11.55	11.56	11.54	11.54	11.54	73.80K
July 17, 2026	11.58	11.58	11.55	11.55	11.55	19.80K
July 17, 2026	11.56	11.59	11.56	11.57	11.57	27.60K
July 17, 2026	11.58	11.58	11.56	11.57	11.57	83.70K
July 17, 2026	11.59	11.60	11.58	11.58	11.58	40.40K
July 17, 2026	11.59	11.59	11.58	11.59	11.59	96.70K
July 17, 2026	11.60	11.60	11.59	11.59	11.59	15.80K
July 17, 2026	11.63	11.65	11.59	11.59	11.59	74.30K
July 17, 2026	11.66	11.67	11.63	11.63	11.63	133.70K
July 17, 2026	11.64	11.64	11.63	11.64	11.64	27.80K
July 17, 2026	11.65	11.66	11.63	11.64	11.64	19.70K
July 17, 2026	11.63	11.65	11.63	11.65	11.65	41.70K
July 17, 2026	11.62	11.63	11.60	11.63	11.63	31.40K
July 17, 2026	11.63	11.63	11.60	11.62	11.62	50.20K
July 17, 2026	11.65	11.65	11.61	11.61	11.61	50.50K
July 17, 2026	11.64	11.65	11.64	11.64	11.64	13.20K
July 17, 2026	11.69	11.69	11.64	11.64	11.64	68.20K
July 17, 2026	11.66	11.69	11.65	11.69	11.69	49.30K
July 17, 2026	11.67	11.68	11.66	11.66	11.66	26.10K
July 17, 2026	11.66	11.70	11.66	11.67	11.67	18.00K
July 17, 2026	11.69	11.70	11.68	11.68	11.68	57.60K
July 17, 2026	11.71	11.72	11.69	11.70	11.70	44.00K
July 17, 2026	11.70	11.72	11.68	11.70	11.70	37.10K
July 17, 2026	11.67	11.73	11.65	11.68	11.68	18.70K
July 17, 2026	11.64	11.67	11.63	11.67	11.67	23.70K
July 17, 2026	11.64	11.64	11.61	11.64	11.64	29.60K
July 17, 2026	11.68	11.68	11.65	11.66	11.66	20.10K
July 17, 2026	11.67	11.68	11.66	11.68	11.68	26.20K
July 17, 2026	11.70	11.70	11.67	11.68	11.68	40.50K
July 17, 2026	11.75	11.76	11.70	11.70	11.70	69.10K
July 17, 2026	11.76	11.76	11.74	11.75	11.75	33.20K
July 17, 2026	11.72	11.77	11.72	11.76	11.76	30.30K
July 17, 2026	11.73	11.73	11.71	11.73	11.73	51.60K
July 17, 2026	11.74	11.77	11.73	11.73	11.73	33.20K
July 17, 2026	11.73	11.75	11.73	11.74	11.74	23.60K
July 17, 2026	11.74	11.74	11.72	11.73	11.73	32.50K
July 17, 2026	11.72	11.74	11.72	11.74	11.74	49.60K
July 17, 2026	11.68	11.71	11.67	11.71	11.71	53.90K
July 17, 2026	11.68	11.68	11.65	11.68	11.68	50.80K
July 17, 2026	11.70	11.71	11.66	11.68	11.68	85.40K
July 17, 2026	11.75	11.75	11.71	11.71	11.71	61.80K
July 17, 2026	11.70	11.73	11.69	11.73	11.73	126.50K
July 17, 2026	11.67	11.70	11.67	11.69	11.69	57.30K
July 17, 2026	11.60	11.67	11.60	11.67	11.67	77.20K
July 17, 2026	11.58	11.59	11.56	11.59	11.59	55.40K
July 17, 2026	11.58	11.59	11.56	11.57	11.57	61.70K
July 17, 2026	11.54	11.58	11.54	11.58	11.58	82.10K
July 17, 2026	11.49	11.54	11.49	11.54	11.54	43.70K
July 17, 2026	11.45	11.50	11.45	11.50	11.50	63.00K
July 17, 2026	11.48	11.48	11.44	11.46	11.46	64.20K
July 17, 2026	11.43	11.48	11.43	11.48	11.48	34.10K
July 17, 2026	11.43	11.48	11.42	11.48	11.48	132.60K
July 17, 2026	11.41	11.43	11.40	11.43	11.43	36.70K
July 17, 2026	11.45	11.45	11.40	11.41	11.41	154.90K
July 17, 2026	11.45	11.46	11.42	11.44	11.44	140.90K
July 17, 2026	11.42	11.44	11.41	11.44	11.44	77.30K
July 17, 2026	11.38	11.44	11.38	11.42	11.42	70.20K
July 17, 2026	11.33	11.39	11.33	11.38	11.38	132.10K
July 17, 2026	11.38	11.38	11.33	11.33	11.33	214.10K
July 17, 2026	11.40	11.40	11.38	11.38	11.38	116.10K
July 17, 2026	11.38	11.40	11.38	11.39	11.39	86.00K
July 17, 2026	11.41	11.41	11.38	11.38	11.38	23.10K
July 17, 2026	11.40	11.42	11.39	11.39	11.39	130.30K
July 17, 2026	11.38	11.42	11.38	11.41	11.41	129.90K
July 17, 2026	11.40	11.40	11.38	11.39	11.39	98.80K
July 17, 2026	11.42	11.42	11.39	11.39	11.39	70.50K
July 17, 2026	11.42	11.45	11.42	11.43	11.43	45.00K
July 17, 2026	11.41	11.41	11.38	11.41	11.41	82.60K
July 17, 2026	11.46	11.46	11.41	11.41	11.41	126.60K
July 17, 2026	11.47	11.47	11.46	11.46	11.46	53.60K
July 17, 2026	11.50	11.50	11.47	11.48	11.48	253.00K
July 17, 2026	11.51	11.53	11.50	11.50	11.50	175.40K
July 17, 2026	11.51	11.53	11.51	11.51	11.51	17.30K
July 17, 2026	11.56	11.56	11.51	11.51	11.51	65.60K
July 17, 2026	11.56	11.57	11.55	11.55	11.55	24.20K
July 17, 2026	11.56	11.58	11.55	11.58	11.58	51.90K
July 17, 2026	11.57	11.60	11.57	11.60	11.60	68.70K
July 17, 2026	11.54	11.57	11.52	11.57	11.57	80.40K
July 17, 2026	11.51	11.53	11.51	11.52	11.52	26.30K
July 17, 2026	11.53	11.53	11.51	11.51	11.51	102.80K
July 17, 2026	11.52	11.54	11.52	11.54	11.54	32.60K
July 17, 2026	11.54	11.55	11.54	11.55	11.55	88.00K
July 17, 2026	11.54	11.55	11.51	11.54	11.54	30.30K
July 17, 2026	11.52	11.54	11.51	11.51	11.51	129.40K
July 17, 2026	11.55	11.55	11.51	11.52	11.52	103.60K
July 17, 2026	11.57	11.58	11.55	11.55	11.55	45.50K
July 17, 2026	11.58	11.59	11.57	11.58	11.58	54.90K
July 17, 2026	11.56	11.57	11.53	11.57	11.57	103.40K
July 17, 2026	11.58	11.59	11.56	11.56	11.56	45.60K
July 17, 2026	11.60	11.60	11.58	11.58	11.58	58.00K
July 17, 2026	11.58	11.61	11.57	11.61	11.61	71.60K
July 17, 2026	11.54	11.61	11.54	11.60	11.60	192.30K
July 17, 2026	11.58	11.58	11.54	11.55	11.55	169.70K
July 17, 2026	11.60	11.60	11.57	11.58	11.58	152.00K
July 17, 2026	11.63	11.64	11.60	11.60	11.60	59.00K
July 17, 2026	11.59	11.63	11.58	11.63	11.63	124.47K
July 17, 2026	11.62	11.62	11.60	11.60	11.60	109.81K
July 17, 2026	11.61	11.62	11.61	11.61	11.61	80.70K
July 17, 2026	11.62	11.63	11.62	11.62	11.62	51.30K
July 17, 2026	11.65	11.65	11.63	11.64	11.64	100.00K
July 17, 2026	11.68	11.68	11.64	11.65	11.65	53.00K
July 17, 2026	11.69	11.69	11.65	11.68	11.68	130.40K
July 17, 2026	11.69	11.69	11.66	11.66	11.66	191.80K
July 17, 2026	11.70	11.70	11.69	11.69	11.69	69.60K
July 17, 2026	11.77	11.77	11.69	11.70	11.70	514.00K
July 17, 2026	11.76	11.76	11.76	11.76	11.76	—
July 17, 2026	11.75	11.77	11.74	11.76	11.76	12.70K
July 17, 2026	11.76	11.78	11.73	11.73	11.73	120.20K
July 17, 2026	11.78	11.78	11.77	11.77	11.77	15.00K
July 17, 2026	11.77	11.80	11.77	11.77	11.77	56.50K
July 17, 2026	11.76	11.77	11.76	11.77	11.77	19.30K
July 17, 2026	11.75	11.76	11.74	11.76	11.76	57.40K
July 17, 2026	11.74	11.75	11.73	11.74	11.74	36.50K
July 17, 2026	11.75	11.76	11.73	11.73	11.73	32.20K
July 17, 2026	11.73	11.75	11.73	11.75	11.75	82.80K
July 17, 2026	11.76	11.78	11.74	11.74	11.74	113.30K
July 17, 2026	11.77	11.78	11.76	11.76	11.76	59.30K
July 17, 2026	11.76	11.77	11.76	11.77	11.77	67.10K
July 17, 2026	11.79	11.79	11.76	11.76	11.76	68.20K
July 17, 2026	11.81	11.82	11.79	11.79	11.79	51.20K
July 17, 2026	11.81	11.83	11.80	11.83	11.83	61.60K
July 17, 2026	11.78	11.79	11.77	11.78	11.78	46.80K
July 17, 2026	11.78	11.78	11.77	11.78	11.78	41.80K
July 17, 2026	11.80	11.81	11.78	11.78	11.78	60.40K
July 17, 2026	11.82	11.82	11.81	11.81	11.81	35.30K
July 17, 2026	11.84	11.84	11.82	11.82	11.82	38.90K
July 17, 2026	11.83	11.84	11.83	11.83	11.83	31.30K
July 17, 2026	11.87	11.87	11.82	11.84	11.84	26.40K
July 17, 2026	11.88	11.89	11.86	11.86	11.86	23.40K
July 17, 2026	11.91	11.91	11.86	11.87	11.87	68.60K
July 17, 2026	11.91	11.92	11.89	11.91	11.91	65.90K
July 17, 2026	11.80	11.91	11.80	11.91	11.91	105.30K
July 17, 2026	11.91	11.91	11.88	11.88	11.88	30.30K
July 17, 2026	11.88	11.92	11.88	11.90	11.90	52.00K
July 17, 2026	11.83	11.88	11.83	11.87	11.87	254.00K
July 17, 2026	11.80	11.85	11.80	11.83	11.83	97.20K
July 17, 2026	11.81	11.82	11.80	11.81	11.81	49.00K
July 17, 2026	11.82	11.84	11.81	11.82	11.82	187.30K
July 17, 2026	11.84	11.84	11.80	11.80	11.80	58.40K
July 17, 2026	11.86	11.86	11.82	11.82	11.82	178.50K
July 17, 2026	11.76	11.86	11.76	11.86	11.86	147.70K
July 17, 2026	11.75	11.76	11.74	11.76	11.76	54.80K
July 17, 2026	11.75	11.77	11.74	11.75	11.75	68.40K
July 17, 2026	11.77	11.77	11.75	11.75	11.75	12.90K
July 17, 2026	11.74	11.78	11.73	11.78	11.78	128.40K
July 17, 2026	11.73	11.76	11.73	11.74	11.74	75.00K
July 17, 2026	11.72	11.75	11.71	11.75	11.75	214.10K
July 17, 2026	11.74	11.76	11.72	11.72	11.72	80.30K
July 17, 2026	11.82	11.82	11.74	11.75	11.75	1.01M
July 17, 2026	11.82	11.86	11.82	11.82	11.82	92.10K
July 17, 2026	11.82	11.86	11.82	11.82	11.82	378.90K
July 17, 2026	11.81	11.83	11.81	11.82	11.82	151.80K
July 17, 2026	11.81	11.85	11.81	11.81	11.81	102.30K
July 17, 2026	11.84	11.86	11.81	11.81	11.81	208.80K
July 17, 2026	11.89	11.90	11.85	11.86	11.86	209.10K
July 17, 2026	11.91	11.92	11.89	11.89	11.89	83.50K
July 17, 2026	11.90	11.94	11.90	11.92	11.92	113.20K
July 17, 2026	11.89	11.91	11.88	11.91	11.91	90.60K
July 17, 2026	11.91	11.92	11.88	11.89	11.89	154.80K
July 17, 2026	11.87	11.90	11.85	11.90	11.90	296.60K
July 17, 2026	11.91	11.91	11.87	11.89	11.89	612.00K
July 17, 2026	11.93	11.94	11.91	11.91	11.91	272.40K
July 17, 2026	11.97	11.97	11.92	11.93	11.93	262.50K
July 17, 2026	12.00	12.02	11.97	11.98	11.98	164.40K
July 17, 2026	12.04	12.04	12.00	12.00	12.00	188.10K
July 17, 2026	12.07	12.07	12.03	12.05	12.05	52.90K
July 17, 2026	12.09	12.09	12.06	12.07	12.07	44.00K
July 17, 2026	12.06	12.08	12.06	12.08	12.08	41.70K
July 17, 2026	12.06	12.06	12.05	12.05	12.05	40.90K
July 17, 2026	12.07	12.07	12.05	12.06	12.06	18.30K
July 17, 2026	12.07	12.10	12.07	12.07	12.07	29.70K
July 17, 2026	12.04	12.09	12.01	12.09	12.09	156.80K
July 17, 2026	12.06	12.08	12.04	12.07	12.07	134.60K
July 17, 2026	12.08	12.10	12.06	12.06	12.06	20.30K
July 17, 2026	12.09	12.12	12.09	12.10	12.10	82.20K
July 17, 2026	12.11	12.11	12.09	12.09	12.09	21.10K
July 17, 2026	12.16	12.16	12.10	12.11	12.11	37.90K
July 17, 2026	12.17	12.17	12.12	12.16	12.16	37.90K
July 17, 2026	12.12	12.18	12.12	12.17	12.17	62.40K
July 17, 2026	12.07	12.12	12.07	12.11	12.11	70.60K
July 17, 2026	12.08	12.08	12.06	12.08	12.08	60.60K
July 17, 2026	12.10	12.12	12.08	12.08	12.08	22.20K
July 17, 2026	12.09	12.12	12.08	12.12	12.12	71.70K
July 17, 2026	12.07	12.09	12.05	12.09	12.09	84.60K
July 17, 2026	12.08	12.09	12.06	12.07	12.07	57.90K
July 17, 2026	12.12	12.12	12.08	12.08	12.08	146.70K
July 17, 2026	12.14	12.15	12.12	12.12	12.12	64.80K
July 17, 2026	12.11	12.14	12.11	12.14	12.14	33.10K
July 17, 2026	12.15	12.17	12.11	12.12	12.12	56.20K
July 17, 2026	12.21	12.25	12.15	12.15	12.15	40.40K
July 17, 2026	12.27	12.27	12.20	12.21	12.21	63.40K
July 17, 2026	12.22	12.27	12.22	12.27	12.27	86.20K
July 17, 2026	12.17	12.22	12.16	12.22	12.22	50.70K
July 17, 2026	12.20	12.22	12.15	12.17	12.17	29.60K
July 17, 2026	12.13	12.20	12.13	12.20	12.20	36.80K
July 17, 2026	12.16	12.20	12.13	12.13	12.13	211.20K
July 17, 2026	12.22	12.24	12.14	12.16	12.16	40.50K
July 17, 2026	12.19	12.24	12.19	12.24	12.24	33.70K
July 17, 2026	12.19	12.21	12.16	12.16	12.16	52.80K
July 17, 2026	12.19	12.24	12.18	12.20	12.20	48.00K
July 17, 2026	12.20	12.21	12.18	12.21	12.21	63.20K
July 17, 2026	12.15	12.19	12.15	12.18	12.18	130.80K
July 17, 2026	12.16	12.18	12.15	12.15	12.15	41.30K
July 17, 2026	12.17	12.19	12.14	12.15	12.15	89.50K
July 17, 2026	12.08	12.22	12.08	12.20	12.20	155.60K
July 17, 2026	12.06	12.11	12.05	12.08	12.08	103.00K
July 17, 2026	11.93	12.05	11.93	12.05	12.05	172.70K
July 17, 2026	11.97	11.97	11.92	11.93	11.93	448.80K
July 17, 2026	11.97	12.00	11.94	11.95	11.95	295.20K
July 17, 2026	12.03	12.03	11.97	11.97	11.97	681.80K
July 17, 2026	12.06	12.06	12.02	12.02	12.02	259.30K
July 17, 2026	12.09	12.11	12.06	12.07	12.07	155.60K
July 17, 2026	12.16	12.17	12.08	12.09	12.09	181.70K
July 17, 2026	12.23	12.27	12.17	12.19	12.19	245.50K
July 17, 2026	12.12	12.23	12.11	12.20	12.20	88.40K
July 17, 2026	12.16	12.16	12.12	12.12	12.12	154.50K
July 17, 2026	12.17	12.22	12.16	12.16	12.16	94.70K
July 17, 2026	12.06	12.14	12.06	12.14	12.14	294.60K
July 17, 2026	12.06	12.14	12.05	12.07	12.07	224.60K
July 17, 2026	12.09	12.11	12.06	12.06	12.06	344.40K
July 17, 2026	12.10	12.16	12.10	12.11	12.11	257.60K
July 17, 2026	12.17	12.18	12.11	12.11	12.11	306.80K
July 17, 2026	12.22	12.23	12.18	12.19	12.19	291.70K
July 17, 2026	12.25	12.38	12.22	12.25	12.25	244.40K
July 17, 2026	12.23	12.30	12.16	12.28	12.28	274.20K
July 17, 2026	12.40	12.41	12.21	12.23	12.23	252.30K