Skip to main content
logo
Dongguan Huali Industries Co.,Ltd (SHA:603038)
China flag China · Delayed Price · Currency is CNY
14.93
-0.33 (-2.16%)
At close: Mar 20, 2026

SHA:603038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202615.7015.7515.2015.2615.26-3.23%3,193,230
Mar 18, 202615.5815.7815.3715.7715.771.22%2,791,300
Mar 17, 202615.6815.8515.5815.5815.58-0.06%2,628,600
Mar 16, 202615.6515.7615.4315.5915.59-1.27%3,484,260
Mar 13, 202616.0516.0515.7115.7915.79-0.63%2,502,300
Mar 12, 202616.2016.2815.8815.8915.89-2.22%4,529,020
Mar 11, 202616.6516.7716.2316.2516.25-2.29%3,201,130
Mar 10, 202616.2516.6416.2016.6316.633.16%2,677,380
Mar 9, 202616.4016.4115.8616.1216.12-2.42%4,139,280
Mar 6, 202616.4216.5916.3916.5216.520.79%2,376,297
Mar 5, 202616.6516.6716.3016.3916.39-0.24%2,395,216
Mar 4, 202616.3516.6316.2016.4316.430.49%2,688,204
Mar 3, 202617.0017.0516.3516.3516.35-3.88%4,162,581
Mar 2, 202617.3717.3716.6217.0117.01-3.57%8,089,734
Feb 27, 202617.8017.8717.5117.6417.64-1.40%3,491,847
Feb 26, 202617.8418.0917.7117.8917.890.22%4,390,475
Feb 25, 202617.8218.0617.7717.8517.85-0.50%3,614,730
Feb 24, 202617.6018.2517.6017.9417.943.22%6,822,090
Feb 13, 202617.0117.7716.9717.3817.382.18%6,425,661
Feb 12, 202617.1417.2116.9917.0117.01-0.76%3,078,030
Feb 11, 202617.3417.3417.1117.1417.14-1.15%3,223,390
Feb 10, 202617.3317.5017.2617.3417.340.12%2,687,818
Feb 9, 202617.6217.6817.2617.3217.32-0.97%4,275,747
Feb 6, 202617.7117.7417.4317.4917.49-1.24%3,503,470
Feb 5, 202617.8318.1117.7017.7117.71-0.95%4,901,753
Feb 4, 202617.7518.0017.5517.8817.880.56%6,182,282
Feb 3, 202617.7517.9617.4017.7817.78-0.11%6,125,831
Feb 2, 202616.9418.4516.8317.8017.803.61%15,153,590
Jan 30, 202617.8017.9617.0517.1817.18-1.77%7,669,900
Jan 29, 202617.4017.6417.0117.4917.490.23%6,293,600
Jan 28, 202617.2517.5817.1317.4517.451.16%5,396,120
Jan 27, 202617.1017.2916.4917.2517.25-0.06%6,231,100
Jan 26, 202617.8017.8017.0417.2617.26-3.41%7,472,890
Jan 23, 202617.7317.9017.5017.8717.870.85%7,820,255
Jan 22, 202617.2617.8817.0317.7217.722.55%9,425,690
Jan 21, 202617.8217.9617.2017.2817.28-3.14%10,847,150
Jan 20, 202618.4018.4017.5417.8417.84-4.14%12,223,780
Jan 19, 202618.9019.4018.1018.6118.61-5.39%26,503,250
Jan 16, 202617.8819.6717.7719.6719.6710.01%20,201,970
Jan 15, 202617.6018.2817.4517.8817.882.29%10,261,460
Jan 14, 202617.0817.7417.0317.4817.483.01%10,103,130
Jan 13, 202617.4817.4816.9216.9716.97-2.25%6,046,900
Jan 12, 202617.1117.4617.0517.3617.361.46%7,244,130
Jan 9, 202616.8617.1516.7517.1117.111.12%6,425,200
Jan 8, 202616.6217.0016.5316.9216.921.56%5,955,982
Jan 7, 202616.8716.8716.5516.6616.66-0.42%4,525,590
Jan 6, 202616.6516.9816.5516.7316.730.48%5,697,160
Jan 5, 202616.1516.9716.1516.6516.653.42%9,510,899
Dec 31, 202516.5016.5016.0116.1016.10-1.04%5,374,034
Dec 30, 202516.5116.8816.2016.2716.27-1.93%14,211,850