Huali Industrial Group Company Limited (SHE:300979)
China
· Delayed Price · Currency is CNY 53.69
+0.02 (0.04%)
Sep 29, 2025, 3:04 PM CST
SHE:300979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.40 | 54.40 | 53.64 | 53.67 | 53.67 | -1.54% | 1,596,761 |
| Sep 25, 2025 | 54.44 | 54.95 | 53.90 | 54.51 | 54.51 | -0.13% | 1,871,705 |
| Sep 24, 2025 | 55.27 | 55.51 | 54.16 | 54.58 | 54.58 | -1.73% | 2,802,739 |
| Sep 23, 2025 | 54.90 | 55.54 | 54.09 | 55.54 | 55.54 | 1.13% | 2,302,168 |
| Sep 22, 2025 | 55.30 | 56.30 | 54.26 | 54.92 | 54.92 | -1.75% | 2,911,300 |
| Sep 19, 2025 | 53.37 | 56.66 | 53.30 | 55.90 | 55.90 | 4.68% | 4,450,798 |
| Sep 18, 2025 | 54.58 | 54.58 | 52.65 | 53.40 | 53.40 | -2.31% | 3,267,946 |
| Sep 17, 2025 | 52.96 | 54.66 | 52.76 | 54.66 | 54.66 | 1.79% | 3,755,297 |
| Sep 16, 2025 | 53.70 | 53.98 | 53.05 | 53.70 | 52.70 | -0.09% | 2,003,476 |
| Sep 15, 2025 | 53.38 | 54.08 | 52.57 | 53.75 | 52.75 | -0.41% | 2,605,110 |
| Sep 12, 2025 | 54.54 | 54.87 | 53.61 | 53.97 | 52.96 | -1.05% | 2,911,543 |
| Sep 11, 2025 | 54.75 | 54.91 | 53.92 | 54.54 | 53.52 | -0.62% | 2,944,760 |
| Sep 10, 2025 | 55.35 | 55.62 | 54.62 | 54.88 | 53.86 | -1.05% | 2,228,647 |
| Sep 9, 2025 | 55.95 | 56.14 | 54.73 | 55.46 | 54.43 | -1.93% | 4,267,397 |
| Sep 8, 2025 | 53.95 | 56.88 | 53.76 | 56.55 | 55.50 | 4.86% | 7,797,238 |
| Sep 5, 2025 | 53.99 | 54.50 | 52.86 | 53.93 | 52.93 | 2.70% | 5,957,880 |
| Sep 4, 2025 | 51.98 | 52.70 | 51.55 | 52.51 | 51.53 | 0.96% | 2,726,278 |
| Sep 3, 2025 | 51.61 | 52.51 | 51.38 | 52.01 | 51.04 | 0.85% | 2,584,200 |
| Sep 2, 2025 | 52.54 | 52.54 | 50.96 | 51.57 | 50.61 | -1.94% | 3,834,220 |
| Sep 1, 2025 | 53.00 | 53.47 | 52.40 | 52.59 | 51.61 | -0.75% | 3,456,499 |
| Aug 29, 2025 | 52.77 | 53.67 | 52.52 | 52.99 | 52.00 | 0.44% | 3,005,637 |
| Aug 28, 2025 | 52.51 | 53.49 | 52.02 | 52.76 | 51.78 | 0.30% | 4,087,514 |
| Aug 27, 2025 | 54.14 | 54.45 | 52.56 | 52.60 | 51.62 | -2.50% | 3,072,472 |
| Aug 26, 2025 | 53.65 | 54.25 | 53.28 | 53.95 | 52.95 | 0.65% | 2,989,906 |
| Aug 25, 2025 | 54.37 | 54.57 | 53.25 | 53.60 | 52.60 | -1.22% | 4,780,039 |
| Aug 22, 2025 | 54.05 | 54.50 | 53.54 | 54.26 | 53.25 | 0.50% | 2,881,103 |
| Aug 21, 2025 | 52.64 | 54.70 | 52.64 | 53.99 | 52.98 | 2.58% | 4,856,633 |
| Aug 20, 2025 | 51.94 | 52.69 | 51.50 | 52.63 | 51.65 | 1.39% | 3,352,499 |
| Aug 19, 2025 | 51.68 | 52.00 | 51.45 | 51.91 | 50.94 | 0.70% | 2,897,890 |
| Aug 18, 2025 | 51.41 | 51.98 | 51.37 | 51.55 | 50.59 | 0.37% | 3,775,485 |
| Aug 15, 2025 | 51.24 | 51.38 | 50.77 | 51.36 | 50.40 | 0.16% | 2,718,416 |
| Aug 14, 2025 | 51.65 | 51.97 | 50.86 | 51.28 | 50.33 | -0.74% | 3,616,700 |
| Aug 13, 2025 | 51.78 | 51.88 | 51.43 | 51.66 | 50.70 | 0.04% | 3,158,041 |
| Aug 12, 2025 | 51.65 | 52.45 | 51.48 | 51.64 | 50.68 | 0.02% | 3,413,088 |
| Aug 11, 2025 | 51.86 | 52.28 | 51.32 | 51.63 | 50.67 | -1.09% | 4,417,732 |
| Aug 8, 2025 | 51.68 | 52.62 | 51.42 | 52.20 | 51.23 | 0.83% | 2,364,638 |
| Aug 7, 2025 | 52.55 | 53.25 | 51.70 | 51.77 | 50.81 | -0.98% | 2,399,579 |
| Aug 6, 2025 | 52.72 | 52.74 | 52.06 | 52.28 | 51.31 | -0.70% | 1,813,500 |
| Aug 5, 2025 | 52.41 | 52.84 | 52.20 | 52.65 | 51.67 | 0.38% | 1,682,205 |
| Aug 4, 2025 | 51.94 | 52.88 | 51.58 | 52.45 | 51.47 | 0.90% | 1,620,800 |
| Aug 1, 2025 | 52.20 | 52.58 | 51.61 | 51.98 | 51.01 | -0.38% | 2,499,035 |
| Jul 31, 2025 | 54.86 | 54.86 | 52.05 | 52.18 | 51.21 | -4.92% | 3,924,405 |
| Jul 30, 2025 | 54.96 | 55.44 | 54.69 | 54.88 | 53.86 | -0.18% | 1,877,317 |
| Jul 29, 2025 | 54.84 | 55.39 | 54.21 | 54.98 | 53.96 | -0.05% | 2,847,751 |
| Jul 28, 2025 | 57.13 | 57.13 | 54.40 | 55.01 | 53.99 | -3.86% | 3,984,597 |
| Jul 25, 2025 | 55.80 | 57.48 | 55.61 | 57.22 | 56.15 | 2.14% | 2,559,055 |
| Jul 24, 2025 | 56.28 | 56.34 | 54.75 | 56.02 | 54.98 | -0.57% | 2,499,043 |
| Jul 23, 2025 | 55.80 | 57.76 | 55.61 | 56.34 | 55.29 | 0.97% | 3,877,440 |
| Jul 22, 2025 | 54.07 | 56.29 | 53.90 | 55.80 | 54.76 | 3.10% | 2,939,912 |
| Jul 21, 2025 | 53.98 | 54.45 | 53.26 | 54.12 | 53.11 | 0.26% | 2,067,400 |