Higa Co.,Ltd. (SHA:603150)
China · Delayed Price · Currency is CNY 66.40
-2.09 (-3.05%)
At close: Sep 30, 2026
Higa Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 68.20 | 69.97 | 66.09 | 66.40 | 66.40 | -3.05% | 2,164,400 |
| Sep 29, 2026 | 64.48 | 69.41 | 64.07 | 68.49 | 68.49 | 4.97% | 3,295,413 |
| Sep 28, 2026 | 71.44 | 71.44 | 64.03 | 65.25 | 65.25 | -8.28% | 3,120,193 |
| Sep 24, 2026 | 74.86 | 75.23 | 70.61 | 71.14 | 71.14 | -6.37% | 3,249,400 |
| Sep 23, 2026 | 73.90 | 78.00 | 71.68 | 75.98 | 75.98 | 3.43% | 4,254,696 |
| Sep 22, 2026 | 70.59 | 75.20 | 70.20 | 73.46 | 73.46 | 4.39% | 3,159,800 |
| Sep 21, 2026 | 68.95 | 71.49 | 68.62 | 70.37 | 70.37 | 2.06% | 2,256,800 |
| Sep 18, 2026 | 68.40 | 70.74 | 66.86 | 68.95 | 68.95 | 2.48% | 3,004,396 |
| Sep 17, 2026 | 68.21 | 69.50 | 66.60 | 67.28 | 67.28 | -1.87% | 1,937,500 |
| Sep 16, 2026 | 69.50 | 69.98 | 66.00 | 68.56 | 68.56 | -0.38% | 2,400,700 |
| Sep 15, 2026 | 68.19 | 70.68 | 67.68 | 68.82 | 68.82 | 1.15% | 2,189,400 |
| Sep 14, 2026 | 69.55 | 69.55 | 65.56 | 68.04 | 68.04 | -2.67% | 3,593,100 |
| Sep 11, 2026 | 69.14 | 71.86 | 68.07 | 69.91 | 69.91 | -0.84% | 3,328,400 |
| Sep 10, 2026 | 69.42 | 70.93 | 68.51 | 70.50 | 70.50 | 0.51% | 2,582,900 |
| Sep 9, 2026 | 70.45 | 71.47 | 68.92 | 70.14 | 70.14 | 0.36% | 2,778,600 |
| Sep 8, 2026 | 69.97 | 70.00 | 67.56 | 69.89 | 69.89 | 0.58% | 4,330,093 |
| Sep 7, 2026 | 69.10 | 73.13 | 66.58 | 69.49 | 69.49 | 4.48% | 7,285,543 |
| Sep 4, 2026 | 62.97 | 67.57 | 62.97 | 66.51 | 66.51 | 7.02% | 6,995,751 |
| Sep 3, 2026 | 57.12 | 62.15 | 56.75 | 62.15 | 62.15 | 10.00% | 4,668,300 |
| Sep 2, 2026 | 54.19 | 57.14 | 53.00 | 56.50 | 56.50 | 5.81% | 2,570,993 |
| Sep 1, 2026 | 57.68 | 57.68 | 53.40 | 53.40 | 53.40 | -6.15% | 2,516,800 |
| Aug 31, 2026 | 52.37 | 56.97 | 52.18 | 56.90 | 56.90 | 6.38% | 3,019,177 |
| Aug 28, 2026 | 50.98 | 54.67 | 50.90 | 53.49 | 53.49 | 5.25% | 2,240,800 |
| Aug 27, 2026 | 51.40 | 52.58 | 49.88 | 50.82 | 50.82 | -1.61% | 1,762,400 |
| Aug 26, 2026 | 52.10 | 52.61 | 51.21 | 51.65 | 51.65 | -0.54% | 1,033,100 |
| Aug 25, 2026 | 51.99 | 53.04 | 51.29 | 51.93 | 51.93 | -1.80% | 1,029,900 |
| Aug 24, 2026 | 54.25 | 54.42 | 51.84 | 52.88 | 52.88 | -1.91% | 957,300 |
| Aug 21, 2026 | 52.83 | 54.88 | 51.06 | 53.91 | 53.91 | 3.06% | 1,472,826 |
| Aug 20, 2026 | 51.49 | 53.77 | 51.02 | 52.31 | 52.31 | 2.35% | 1,284,500 |
| Aug 19, 2026 | 54.00 | 54.13 | 50.76 | 51.11 | 51.11 | -6.05% | 1,546,300 |
| Aug 18, 2026 | 55.10 | 55.68 | 53.53 | 54.40 | 54.40 | -1.07% | 1,446,400 |
| Aug 17, 2026 | 55.17 | 55.30 | 53.83 | 54.99 | 54.99 | 0.71% | 1,109,200 |
| Aug 14, 2026 | 54.10 | 55.50 | 53.66 | 54.60 | 54.60 | 0.85% | 1,201,800 |
| Aug 13, 2026 | 54.00 | 55.77 | 53.34 | 54.14 | 54.14 | 1.37% | 1,700,636 |
| Aug 12, 2026 | 52.82 | 54.50 | 52.78 | 53.41 | 53.41 | 0.83% | 792,000 |
| Aug 11, 2026 | 52.66 | 53.93 | 51.93 | 52.97 | 52.97 | -0.09% | 1,531,100 |
| Aug 10, 2026 | 51.99 | 53.64 | 50.63 | 53.02 | 53.02 | 2.91% | 1,524,200 |
| Aug 7, 2026 | 50.32 | 52.18 | 49.25 | 51.52 | 51.52 | 2.36% | 1,749,423 |
| Aug 6, 2026 | 49.20 | 50.60 | 49.08 | 50.33 | 50.33 | 1.00% | 1,363,643 |
| Aug 5, 2026 | 48.64 | 50.30 | 48.64 | 49.83 | 49.83 | 2.45% | 1,513,900 |
| Aug 4, 2026 | 46.18 | 49.18 | 46.18 | 48.64 | 48.64 | 5.33% | 1,584,200 |
| Aug 3, 2026 | 47.11 | 48.30 | 45.81 | 46.18 | 46.18 | -1.18% | 1,506,127 |
| Jul 31, 2026 | 46.61 | 48.51 | 46.00 | 46.73 | 46.73 | 3.59% | 1,407,827 |
| Jul 30, 2026 | 47.98 | 47.98 | 44.14 | 45.11 | 45.11 | -5.51% | 1,553,600 |
| Jul 29, 2026 | 48.12 | 48.41 | 45.27 | 47.74 | 47.74 | -0.77% | 1,498,288 |
| Jul 28, 2026 | 49.95 | 52.37 | 47.91 | 48.11 | 48.11 | -4.51% | 1,550,793 |
| Jul 27, 2026 | 49.96 | 51.00 | 47.90 | 50.38 | 50.38 | 4.52% | 1,462,000 |
| Jul 24, 2026 | 49.38 | 49.44 | 47.29 | 48.20 | 48.20 | -2.76% | 729,993 |
| Jul 23, 2026 | 49.65 | 50.98 | 48.61 | 49.57 | 49.57 | 0.90% | 925,793 |
| Jul 22, 2026 | 50.00 | 51.20 | 48.69 | 49.13 | 49.13 | -2.50% | 1,466,300 |