Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China
· Delayed Price · Currency is CNY 28.45
-1.01 (-3.43%)
Sep 26, 2025, 3:04 PM CST
SHE:000062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.08 | 29.25 | 28.44 | 28.45 | 28.45 | -3.43% | 21,456,132 |
| Sep 25, 2025 | 29.82 | 29.95 | 29.43 | 29.46 | 29.46 | -3.41% | 29,211,841 |
| Sep 24, 2025 | 29.31 | 31.00 | 29.25 | 30.50 | 30.30 | 3.92% | 42,844,916 |
| Sep 23, 2025 | 30.01 | 30.17 | 28.56 | 29.35 | 29.16 | -1.84% | 26,470,994 |
| Sep 22, 2025 | 29.52 | 30.47 | 29.28 | 29.90 | 29.70 | -0.76% | 27,037,445 |
| Sep 19, 2025 | 30.76 | 31.60 | 30.06 | 30.13 | 29.93 | 1.11% | 38,877,922 |
| Sep 18, 2025 | 30.12 | 30.76 | 29.57 | 29.80 | 29.60 | -1.06% | 36,454,486 |
| Sep 17, 2025 | 30.36 | 30.50 | 29.95 | 30.12 | 29.92 | -0.76% | 25,433,468 |
| Sep 16, 2025 | 30.85 | 30.95 | 29.98 | 30.35 | 30.15 | -2.25% | 33,818,296 |
| Sep 15, 2025 | 31.77 | 31.80 | 30.90 | 31.05 | 30.85 | -0.64% | 29,988,670 |
| Sep 12, 2025 | 31.21 | 31.88 | 30.84 | 31.25 | 31.05 | 0.13% | 42,155,753 |
| Sep 11, 2025 | 30.71 | 31.50 | 30.52 | 31.21 | 31.01 | 0.06% | 43,758,181 |
| Sep 10, 2025 | 30.35 | 31.99 | 30.31 | 31.19 | 30.99 | 1.63% | 53,750,869 |
| Sep 9, 2025 | 29.70 | 30.94 | 29.50 | 30.69 | 30.49 | 3.72% | 45,386,760 |
| Sep 8, 2025 | 29.69 | 30.00 | 29.38 | 29.59 | 29.40 | -2.02% | 27,357,447 |
| Sep 5, 2025 | 28.99 | 30.29 | 28.60 | 30.20 | 30.00 | 3.67% | 46,203,027 |
| Sep 4, 2025 | 28.53 | 29.37 | 27.04 | 29.13 | 28.94 | 2.17% | 33,806,423 |
| Sep 3, 2025 | 29.45 | 29.78 | 28.36 | 28.51 | 28.32 | -3.13% | 24,213,589 |
| Sep 2, 2025 | 30.50 | 30.76 | 29.31 | 29.43 | 29.24 | -4.60% | 30,105,304 |
| Sep 1, 2025 | 30.18 | 31.02 | 30.17 | 30.85 | 30.65 | 2.22% | 31,139,308 |
| Aug 29, 2025 | 31.28 | 31.28 | 30.11 | 30.18 | 29.98 | -3.24% | 33,820,746 |
| Aug 28, 2025 | 30.50 | 31.21 | 30.00 | 31.19 | 30.99 | 0.71% | 43,905,166 |
| Aug 27, 2025 | 32.56 | 32.57 | 30.85 | 30.97 | 30.77 | -3.43% | 55,863,438 |
| Aug 26, 2025 | 32.20 | 33.33 | 31.77 | 32.07 | 31.86 | -2.94% | 63,462,030 |
| Aug 25, 2025 | 31.90 | 34.57 | 31.36 | 33.04 | 32.82 | 2.45% | 93,683,437 |
| Aug 22, 2025 | 31.89 | 33.10 | 31.02 | 32.25 | 32.04 | 3.53% | 110,513,695 |
| Aug 21, 2025 | 29.17 | 32.46 | 29.17 | 31.15 | 30.95 | 5.56% | 114,164,666 |
| Aug 20, 2025 | 29.85 | 30.59 | 28.84 | 29.51 | 29.32 | -1.60% | 74,783,236 |
| Aug 19, 2025 | 31.01 | 32.06 | 29.77 | 29.99 | 29.79 | 2.78% | 135,711,201 |
| Aug 18, 2025 | 29.18 | 29.18 | 28.35 | 29.18 | 28.99 | 9.99% | 37,991,404 |
| Aug 15, 2025 | 26.18 | 26.68 | 26.13 | 26.53 | 26.36 | 0.87% | 17,614,955 |
| Aug 14, 2025 | 26.86 | 27.06 | 26.26 | 26.30 | 26.13 | -2.12% | 26,355,627 |
| Aug 13, 2025 | 26.78 | 26.92 | 26.51 | 26.87 | 26.69 | -0.33% | 31,959,922 |
| Aug 12, 2025 | 26.30 | 27.79 | 26.18 | 26.96 | 26.78 | 2.55% | 52,526,743 |
| Aug 11, 2025 | 25.80 | 26.41 | 25.75 | 26.29 | 26.12 | 1.86% | 17,198,449 |
| Aug 8, 2025 | 26.21 | 26.23 | 25.80 | 25.81 | 25.64 | -2.27% | 16,769,290 |
| Aug 7, 2025 | 26.10 | 26.66 | 26.05 | 26.41 | 26.24 | 1.42% | 24,133,843 |
| Aug 6, 2025 | 25.77 | 26.13 | 25.67 | 26.04 | 25.87 | 0.74% | 12,478,692 |
| Aug 5, 2025 | 25.54 | 25.88 | 25.53 | 25.85 | 25.68 | 1.21% | 10,613,599 |
| Aug 4, 2025 | 25.15 | 25.55 | 25.08 | 25.54 | 25.37 | 0.71% | 9,170,896 |
| Aug 1, 2025 | 25.73 | 25.73 | 25.14 | 25.36 | 25.19 | -1.71% | 14,290,835 |
| Jul 31, 2025 | 25.54 | 26.24 | 25.50 | 25.80 | 25.63 | 0.51% | 15,492,600 |
| Jul 30, 2025 | 26.40 | 26.40 | 25.63 | 25.67 | 25.50 | -3.02% | 19,831,275 |
| Jul 29, 2025 | 26.71 | 26.71 | 26.30 | 26.47 | 26.30 | -1.27% | 16,385,483 |
| Jul 28, 2025 | 26.60 | 26.98 | 26.48 | 26.81 | 26.63 | 1.21% | 20,681,591 |
| Jul 25, 2025 | 26.59 | 26.65 | 26.36 | 26.49 | 26.32 | -0.19% | 14,151,940 |
| Jul 24, 2025 | 26.40 | 26.59 | 26.36 | 26.54 | 26.37 | 0.42% | 15,404,046 |
| Jul 23, 2025 | 26.69 | 26.96 | 26.26 | 26.43 | 26.26 | -1.31% | 25,601,678 |
| Jul 22, 2025 | 26.80 | 27.29 | 26.69 | 26.78 | 26.60 | -0.85% | 19,856,871 |
| Jul 21, 2025 | 26.96 | 27.06 | 26.68 | 27.01 | 26.83 | -0.88% | 24,388,950 |