Suzhou K-Hiragawa Electronic Technology Co., Ltd. (SHA:603052)
China · Delayed Price · Currency is CNY 34.06
-1.39 (-3.92%)
At close: Aug 29, 2025
SHA:603052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.15 | 36.15 | 34.00 | 34.06 | - | -3.92% | 8,225,062 |
| Aug 28, 2025 | 34.00 | 35.50 | 33.48 | 35.45 | - | 2.90% | 11,587,739 |
| Aug 27, 2025 | 33.05 | 36.00 | 32.58 | 34.45 | - | 2.84% | 15,392,271 |
| Aug 26, 2025 | 32.15 | 34.13 | 31.79 | 33.50 | - | 4.56% | 12,461,918 |
| Aug 25, 2025 | 32.20 | 32.55 | 31.90 | 32.04 | - | 0.31% | 6,217,835 |
| Aug 22, 2025 | 31.96 | 32.56 | 31.77 | 31.94 | - | -0.06% | 5,056,639 |
| Aug 21, 2025 | 32.29 | 32.65 | 31.40 | 31.96 | - | -1.02% | 6,786,182 |
| Aug 20, 2025 | 32.44 | 32.62 | 31.80 | 32.29 | - | -0.06% | 5,796,414 |
| Aug 19, 2025 | 31.70 | 32.53 | 31.04 | 32.31 | - | 1.60% | 7,010,206 |
| Aug 18, 2025 | 31.36 | 32.38 | 31.25 | 31.80 | - | 1.44% | 6,995,485 |
| Aug 15, 2025 | 31.15 | 31.80 | 30.87 | 31.35 | - | 1.59% | 4,399,931 |
| Aug 14, 2025 | 32.40 | 33.00 | 30.85 | 30.86 | - | -5.28% | 7,198,727 |
| Aug 13, 2025 | 31.70 | 33.08 | 31.26 | 32.58 | - | 3.00% | 8,673,196 |
| Aug 12, 2025 | 32.15 | 32.32 | 31.01 | 31.63 | - | -2.20% | 8,027,408 |
| Aug 11, 2025 | 32.48 | 33.67 | 32.00 | 32.34 | - | -1.16% | 10,682,380 |
| Aug 8, 2025 | 31.03 | 32.93 | 30.40 | 32.72 | - | 4.60% | 12,593,095 |
| Aug 7, 2025 | 31.53 | 31.80 | 31.00 | 31.28 | - | -1.94% | 8,404,200 |
| Aug 6, 2025 | 31.23 | 32.32 | 30.68 | 31.90 | - | 0.66% | 12,331,055 |
| Aug 5, 2025 | 30.00 | 32.23 | 29.93 | 31.69 | - | 5.63% | 18,671,854 |
| Aug 4, 2025 | 29.48 | 30.13 | 28.91 | 30.00 | - | -0.96% | 17,479,908 |
| Aug 1, 2025 | 27.96 | 30.29 | 27.96 | 30.29 | - | 9.99% | 17,152,144 |
| Jul 31, 2025 | 27.61 | 28.01 | 27.30 | 27.54 | - | -0.29% | 2,583,400 |
| Jul 30, 2025 | 27.94 | 27.94 | 27.49 | 27.62 | - | -1.11% | 1,676,804 |
| Jul 29, 2025 | 28.10 | 28.14 | 27.62 | 27.93 | - | -0.39% | 1,883,411 |
| Jul 28, 2025 | 27.91 | 28.10 | 27.59 | 28.04 | - | 1.23% | 3,044,338 |
| Jul 25, 2025 | 27.30 | 27.80 | 27.20 | 27.70 | - | 1.47% | 2,196,604 |
| Jul 24, 2025 | 27.33 | 27.60 | 27.20 | 27.30 | - | -0.04% | 1,584,636 |
| Jul 23, 2025 | 27.60 | 27.60 | 27.08 | 27.31 | - | -1.09% | 1,564,612 |
| Jul 22, 2025 | 27.53 | 27.96 | 27.41 | 27.61 | - | -0.04% | 1,826,499 |
| Jul 21, 2025 | 27.70 | 27.80 | 27.21 | 27.62 | - | -1.00% | 2,172,704 |
| Jul 18, 2025 | 28.01 | 28.25 | 27.43 | 27.90 | - | -0.04% | 2,249,369 |
| Jul 17, 2025 | 27.20 | 28.40 | 26.95 | 27.91 | - | 2.35% | 3,867,201 |
| Jul 16, 2025 | 26.88 | 27.68 | 26.66 | 27.27 | - | 1.22% | 2,322,764 |
| Jul 15, 2025 | 26.88 | 27.50 | 26.87 | 26.94 | - | 0.15% | 2,302,060 |
| Jul 14, 2025 | 26.85 | 27.07 | 26.51 | 26.90 | - | 0.52% | 1,379,552 |
| Jul 11, 2025 | 26.75 | 27.09 | 26.40 | 26.76 | - | 0.07% | 1,663,576 |
| Jul 10, 2025 | 27.53 | 27.74 | 26.68 | 26.74 | - | -3.12% | 2,649,000 |
| Jul 9, 2025 | 27.68 | 27.80 | 27.20 | 27.60 | - | 0.22% | 2,434,305 |
| Jul 8, 2025 | 27.38 | 27.86 | 27.26 | 27.54 | - | 0.58% | 1,529,900 |
| Jul 7, 2025 | 27.36 | 28.13 | 27.28 | 27.38 | - | 0.07% | 1,522,568 |
| Jul 4, 2025 | 27.78 | 28.00 | 27.31 | 27.36 | - | -1.83% | 1,928,438 |
| Jul 3, 2025 | 27.50 | 28.00 | 27.42 | 27.87 | - | 1.12% | 1,918,020 |
| Jul 2, 2025 | 28.01 | 28.01 | 27.30 | 27.56 | - | -1.92% | 2,175,561 |
| Jul 1, 2025 | 28.16 | 28.40 | 27.78 | 28.10 | - | -0.25% | 3,109,560 |
| Jun 30, 2025 | 28.12 | 28.29 | 27.71 | 28.17 | - | 0.64% | 4,307,254 |
| Jun 27, 2025 | 27.80 | 28.20 | 27.19 | 27.99 | - | 1.56% | 5,482,475 |
| Jun 26, 2025 | 27.25 | 27.99 | 27.08 | 27.56 | - | 1.14% | 3,421,904 |
| Jun 25, 2025 | 27.21 | 27.93 | 27.00 | 27.25 | - | 0.04% | 2,492,577 |
| Jun 24, 2025 | 26.60 | 27.79 | 26.60 | 27.24 | - | 2.41% | 3,390,586 |
| Jun 23, 2025 | 25.94 | 26.71 | 25.81 | 26.60 | - | 1.25% | 2,124,467 |