Ningbo Huaxiang Electronic Co., Ltd. (SHE:002048)
China
· Delayed Price · Currency is CNY 36.88
+1.23 (3.45%)
Sep 26, 2025, 2:45 PM CST
SHE:002048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.40 | 38.02 | 35.10 | 36.75 | 36.75 | 3.09% | 44,809,952 |
| Sep 25, 2025 | 35.80 | 35.99 | 34.90 | 35.65 | 35.65 | -0.97% | 28,257,175 |
| Sep 24, 2025 | 36.15 | 36.15 | 34.61 | 36.00 | 36.00 | -0.91% | 35,723,155 |
| Sep 23, 2025 | 35.59 | 36.38 | 35.23 | 36.33 | 36.33 | 2.14% | 42,237,956 |
| Sep 22, 2025 | 33.92 | 36.19 | 33.81 | 35.57 | 35.57 | 4.49% | 45,582,017 |
| Sep 19, 2025 | 33.98 | 35.18 | 33.33 | 34.04 | 34.04 | -0.64% | 45,681,894 |
| Sep 18, 2025 | 35.11 | 37.39 | 33.52 | 34.26 | 34.26 | 0.12% | 76,046,104 |
| Sep 17, 2025 | 34.00 | 35.10 | 33.81 | 34.22 | 34.22 | -1.38% | 43,529,039 |
| Sep 16, 2025 | 32.46 | 35.00 | 32.30 | 34.70 | 34.70 | 7.93% | 60,983,666 |
| Sep 15, 2025 | 32.02 | 33.58 | 31.91 | 32.15 | 32.15 | 0.16% | 43,705,454 |
| Sep 12, 2025 | 32.72 | 32.92 | 31.80 | 32.10 | 32.10 | -1.83% | 34,505,495 |
| Sep 11, 2025 | 31.90 | 32.95 | 31.60 | 32.70 | 32.70 | 1.84% | 41,772,636 |
| Sep 10, 2025 | 32.50 | 33.00 | 31.30 | 32.11 | 32.11 | -2.43% | 55,352,174 |
| Sep 9, 2025 | 31.99 | 34.20 | 31.81 | 32.91 | 32.91 | 0.49% | 68,896,881 |
| Sep 8, 2025 | 30.06 | 32.98 | 29.74 | 32.75 | 32.75 | 9.02% | 63,032,157 |
| Sep 5, 2025 | 27.51 | 30.18 | 27.43 | 30.04 | 30.04 | 9.48% | 69,928,388 |
| Sep 4, 2025 | 29.70 | 30.18 | 27.43 | 27.44 | 27.44 | -9.97% | 79,047,377 |
| Sep 3, 2025 | 29.98 | 31.09 | 28.90 | 30.48 | 30.48 | 3.67% | 67,039,724 |
| Sep 2, 2025 | 27.49 | 30.26 | 26.30 | 29.40 | 29.40 | 6.87% | 84,154,972 |
| Sep 1, 2025 | 27.54 | 27.92 | 26.71 | 27.51 | 27.51 | 0.84% | 56,997,639 |
| Aug 29, 2025 | 25.11 | 27.28 | 24.80 | 27.28 | 27.28 | 10.00% | 73,814,110 |
| Aug 28, 2025 | 24.85 | 25.21 | 24.15 | 24.80 | 24.80 | 0.81% | 49,566,873 |
| Aug 27, 2025 | 23.78 | 25.38 | 23.78 | 24.60 | 24.60 | 6.63% | 84,654,305 |
| Aug 26, 2025 | 23.07 | 23.50 | 22.75 | 23.07 | 23.07 | -0.22% | 28,181,975 |
| Aug 25, 2025 | 22.92 | 23.46 | 22.73 | 23.12 | 23.12 | 0.17% | 37,572,138 |
| Aug 22, 2025 | 22.80 | 23.64 | 22.66 | 23.08 | 23.08 | 0.79% | 33,387,362 |
| Aug 21, 2025 | 23.10 | 23.37 | 22.51 | 22.90 | 22.90 | -1.59% | 25,532,203 |
| Aug 20, 2025 | 23.25 | 23.78 | 22.85 | 23.27 | 23.27 | 1.09% | 29,696,125 |
| Aug 19, 2025 | 22.79 | 23.65 | 22.38 | 23.02 | 23.02 | 0.09% | 30,521,086 |
| Aug 18, 2025 | 23.21 | 23.51 | 22.54 | 23.00 | 23.00 | 1.05% | 39,940,542 |
| Aug 15, 2025 | 21.36 | 23.17 | 21.27 | 22.76 | 22.76 | 6.01% | 44,034,011 |
| Aug 14, 2025 | 21.70 | 21.88 | 21.11 | 21.47 | 21.47 | -1.47% | 27,366,306 |
| Aug 13, 2025 | 21.36 | 22.09 | 21.04 | 21.79 | 21.79 | 2.16% | 34,757,235 |
| Aug 12, 2025 | 21.02 | 21.44 | 20.77 | 21.33 | 21.33 | 0.42% | 25,973,284 |
| Aug 11, 2025 | 20.85 | 21.60 | 20.73 | 21.24 | 21.24 | 1.87% | 36,001,077 |
| Aug 8, 2025 | 21.62 | 21.62 | 20.75 | 20.85 | 20.85 | -3.25% | 29,513,526 |
| Aug 7, 2025 | 21.67 | 22.10 | 21.20 | 21.55 | 21.55 | -1.96% | 49,687,377 |
| Aug 6, 2025 | 19.98 | 22.07 | 19.86 | 21.98 | 21.98 | 9.57% | 82,311,823 |
| Aug 5, 2025 | 20.19 | 20.45 | 19.90 | 20.06 | 20.06 | 0.45% | 20,651,663 |
| Aug 4, 2025 | 19.90 | 20.00 | 19.51 | 19.97 | 19.97 | -0.45% | 27,340,001 |
| Aug 1, 2025 | 20.17 | 20.59 | 19.91 | 20.06 | 20.06 | 0.15% | 22,064,746 |
| Jul 31, 2025 | 19.67 | 20.78 | 19.61 | 20.03 | 20.03 | 1.52% | 36,362,149 |
| Jul 30, 2025 | 20.35 | 20.52 | 19.55 | 19.73 | 19.73 | -3.71% | 33,028,347 |
| Jul 29, 2025 | 20.40 | 20.65 | 19.93 | 20.49 | 20.49 | 0.64% | 29,419,886 |
| Jul 28, 2025 | 19.59 | 20.99 | 19.50 | 20.36 | 20.36 | 5.00% | 43,684,948 |
| Jul 25, 2025 | 19.35 | 19.48 | 18.91 | 19.39 | 19.39 | -0.05% | 23,480,553 |
| Jul 24, 2025 | 19.07 | 19.75 | 19.05 | 19.40 | 19.40 | 1.84% | 26,119,051 |
| Jul 23, 2025 | 19.32 | 19.34 | 18.88 | 19.05 | 19.05 | -2.46% | 25,147,630 |
| Jul 22, 2025 | 19.24 | 19.89 | 19.18 | 19.53 | 19.53 | 1.45% | 37,996,799 |
| Jul 21, 2025 | 19.10 | 19.58 | 19.00 | 19.25 | 19.25 | 0.79% | 26,827,300 |