Skip to main content
logo
Dongguan Huali Industries Co.,Ltd (SHA:603038)
China flag China · Delayed Price · Currency is CNY
17.80
+0.62 (3.61%)
Feb 2, 2026, 3:00 PM CST

SHA:603038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202616.9418.4516.8318.14-5.59%12,674,397
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
Dec 29, 202515.9017.3515.7316.5916.594.87%15,627,770
Dec 26, 202516.0316.0615.7615.8215.82-1.31%4,037,200
Dec 25, 202516.0916.0915.8316.0316.030.25%3,571,800
Dec 24, 202515.8716.1015.8115.9915.990.63%2,954,530
Dec 23, 202515.9116.0515.7515.8915.89-0.50%4,124,500
Dec 22, 202516.0716.1315.9115.9715.97-0.19%3,425,360
Dec 19, 202515.8916.0615.8516.0016.000.95%2,594,100
Dec 18, 202515.9516.3615.8015.8515.85-0.63%4,487,790
Dec 17, 202515.8216.0515.5815.9515.950.69%4,228,530
Dec 16, 202515.9516.2515.8115.8415.84-1.68%4,739,725
Dec 15, 202516.5316.5716.0916.1116.11-2.83%5,780,350
Dec 12, 202516.5416.7416.4516.5816.580.24%4,659,300
Dec 11, 202517.1517.2116.4816.5416.54-3.56%7,295,821
Dec 10, 202517.2017.4517.0417.1517.150.06%3,803,500
Dec 9, 202517.4517.5017.0617.1417.14-1.95%6,519,261
Dec 8, 202517.3917.7317.3917.4817.480.52%3,782,700
Dec 5, 202517.5017.5017.2317.3917.39-0.06%2,552,166
Dec 4, 202517.3717.5117.0817.4017.400.52%3,116,766
Dec 3, 202517.4917.7617.2517.3117.31-1.03%3,231,200
Dec 2, 202517.6617.8617.3117.4917.49-0.68%4,132,400
Dec 1, 202518.0818.1017.5117.6117.61-1.89%4,947,100
Nov 28, 202517.8717.9917.5517.9517.950.79%3,628,890
Nov 27, 202517.5818.0717.5117.8117.811.31%4,303,830
Nov 26, 202517.8817.9517.4617.5817.58-0.90%4,254,960
Nov 25, 202517.6018.0617.6017.7417.741.20%4,567,600
Nov 24, 202517.2517.6517.0117.5317.532.82%5,255,520
Nov 21, 202518.1618.1617.0317.0517.05-6.22%7,724,900