Skip to main content
Hua Hong Semiconductor Limited (SHA:688347)
China flag China · Delayed Price · Currency is CNY
109.48
-2.36 (-2.11%)
At close: Dec 5, 2025

Hua Hong Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.56111.25106.06109.48109.48-2.11%18,478,506
Dec 4, 2025105.34112.08104.60111.84111.846.07%24,482,410
Dec 3, 2025106.03108.86105.00105.44105.44-0.70%10,887,090
Dec 2, 2025108.00108.00105.58106.18106.18-2.46%9,536,188
Dec 1, 2025107.69109.37106.21108.86108.860.33%12,555,458
Nov 28, 2025106.59110.69105.40108.50108.501.86%14,546,550
Nov 27, 2025110.00113.50106.06106.52106.52-1.68%21,363,200
Nov 26, 2025104.00110.99103.60108.34108.343.67%20,799,150
Nov 25, 2025106.11107.66103.01104.50104.500.35%18,090,404
Nov 24, 2025108.00108.50100.68104.14104.14-2.49%25,681,210
Nov 21, 2025110.30112.00106.44106.80106.80-5.41%18,254,200
Nov 20, 2025117.80118.64112.77112.91112.91-1.39%14,582,230
Nov 19, 2025115.58117.54113.82114.50114.50-2.12%13,456,530
Nov 18, 2025113.10120.36112.50116.98116.983.43%23,310,370
Nov 17, 2025112.49115.00111.20113.10113.101.23%12,147,720
Nov 14, 2025113.79116.44111.17111.73111.73-3.97%14,999,500
Nov 13, 2025113.55116.98112.44116.35116.352.62%17,374,180
Nov 12, 2025113.21114.90111.11113.38113.38-0.80%16,727,730
Nov 11, 2025120.00123.60113.66114.30114.30-3.83%23,229,460
Nov 10, 2025123.20125.49115.90118.85118.85-5.49%29,433,000
Nov 7, 2025122.25130.35119.00125.76125.76-1.18%32,805,860
Nov 6, 2025124.58127.45118.40127.26127.265.20%34,092,870
Nov 5, 2025118.80123.45118.80120.97120.97-2.58%21,363,070
Nov 4, 2025122.75129.33122.74124.17124.171.16%28,628,460
Nov 3, 2025123.32124.80118.84122.75122.75-1.84%23,704,210
Oct 31, 2025134.64136.28124.90125.05125.05-6.22%31,672,520
Oct 30, 2025137.98139.74130.28133.34133.34-4.76%29,800,760
Oct 29, 2025132.11142.09130.01140.00140.004.17%39,409,880
Oct 28, 2025127.60138.35127.01134.40134.400.67%36,976,750
Oct 27, 2025130.68136.00122.23133.50133.504.71%51,304,360
Oct 24, 2025113.06128.88113.06127.50127.5015.02%51,776,220
Oct 23, 2025113.06115.75108.80110.85110.85-3.27%23,249,610
Oct 22, 2025112.01115.96110.28114.60114.60-1.59%27,980,930
Oct 21, 2025118.34120.38115.40116.45116.45-0.62%30,493,010
Oct 20, 2025121.50122.50114.84117.18117.18-0.48%27,213,590
Oct 17, 2025121.14124.50117.37117.74117.74-2.81%32,094,340
Oct 16, 2025123.12126.12119.88121.15121.15-3.13%27,668,380
Oct 15, 2025120.53128.28116.10125.07125.071.69%39,958,740
Oct 14, 2025135.72135.72117.58122.99122.99-9.38%56,191,350
Oct 13, 2025112.00135.72111.50135.72135.7220.00%61,170,110
Oct 10, 2025122.05123.43113.00113.10113.10-11.88%48,422,360
Oct 9, 2025122.00137.47120.08128.35128.3512.04%59,370,680
Sep 30, 202597.83117.8997.00114.56114.5615.72%42,131,720
Sep 29, 202595.3999.0092.0099.0099.003.37%30,549,400
Sep 26, 202589.2399.8889.0195.7795.775.96%37,946,350
Sep 25, 202585.3093.0084.9090.3890.385.86%32,335,600
Sep 24, 202581.1087.9880.3385.3885.384.25%30,919,250
Sep 23, 202584.0084.5079.1281.9081.90-3.26%28,310,090
Sep 22, 202583.1086.6780.6884.6684.662.00%30,606,560
Sep 19, 202582.9086.8081.6083.0083.000.62%25,389,030