Skip to main content
logo
Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China flag China · Delayed Price · Currency is CNY
26.28
+0.23 (0.88%)
Jan 30, 2026, 3:00 PM CST

SHA:603192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.8526.3825.2526.2826.280.88%2,669,180
Jan 29, 202625.8026.5925.8026.0526.050.04%2,455,730
Jan 28, 202626.6026.6926.0126.0426.04-2.58%2,950,900
Jan 27, 202627.0127.0725.9526.7326.73-0.96%3,166,000
Jan 26, 202628.3528.4326.9926.9926.99-4.76%4,623,371
Jan 23, 202628.5528.5828.1928.3428.34-1.19%4,977,941
Jan 22, 202627.9728.6827.6728.6828.682.80%6,504,011
Jan 21, 202628.0528.1927.6027.9027.90-1.69%5,508,460
Jan 20, 202627.7528.6826.8828.3828.382.27%9,498,790
Jan 19, 202626.1828.2726.1727.7527.755.96%9,475,800
Jan 16, 202626.4526.4525.7926.1926.190.19%3,045,710
Jan 15, 202625.5326.1425.4726.1426.141.40%3,470,210
Jan 14, 202625.6326.1425.4525.7825.78-0.27%4,626,380
Jan 13, 202627.1727.1725.8125.8525.85-4.86%6,140,932
Jan 12, 202627.2827.2826.7027.1727.17-0.84%6,914,163
Jan 9, 202626.6027.5926.1327.4027.403.71%8,871,562
Jan 8, 202626.4226.5926.0626.4226.42-0.83%5,381,376
Jan 7, 202626.4826.9425.9226.6426.64-0.93%7,975,752
Jan 6, 202625.5427.0625.3326.8926.894.27%11,379,520
Jan 5, 202625.8025.9025.1125.7925.79-1.71%8,162,069
Dec 31, 202528.7229.3825.8526.2426.24-8.64%16,218,290
Dec 30, 202526.2428.7226.1928.7228.7210.00%15,070,770
Dec 29, 202523.7626.1123.7326.1126.119.98%10,500,380
Dec 26, 202524.2824.2823.6723.7423.74-1.74%2,716,500
Dec 25, 202523.9524.1623.8524.1624.160.21%2,091,490
Dec 24, 202524.1624.1623.8324.1124.110.25%2,043,400
Dec 23, 202524.0524.1623.7424.0524.050.25%2,323,600
Dec 22, 202523.8324.1523.6623.9923.990.97%2,326,000
Dec 19, 202523.3023.7823.0723.7623.762.28%2,664,100
Dec 18, 202523.1523.5023.1123.2323.23-0.34%2,031,300
Dec 17, 202523.0023.4522.7123.3123.310.56%3,336,761
Dec 16, 202524.1824.5023.1523.1823.18-3.82%4,728,000
Dec 15, 202523.3024.6023.3024.1024.102.68%5,723,651
Dec 12, 202523.4324.4923.1023.4723.471.21%6,520,230
Dec 11, 202523.5723.6323.1823.1923.19-1.24%1,742,651
Dec 10, 202523.4223.7123.3223.4823.48-0.09%1,552,100
Dec 9, 202523.6223.7723.3523.5023.50-0.13%1,987,100
Dec 8, 202523.4423.7723.2823.5323.530.64%1,810,051
Dec 5, 202523.0423.4322.9223.3823.381.43%1,940,831
Dec 4, 202523.4023.4023.0123.0523.05-1.50%1,585,500
Dec 3, 202523.4023.5923.1123.4023.40-0.21%1,952,581
Dec 2, 202523.6823.9323.4023.4523.45-1.30%1,919,157
Dec 1, 202523.6024.0023.5923.7623.760.38%2,548,400
Nov 28, 202523.4123.6923.1623.6723.671.59%2,158,800
Nov 27, 202523.1623.4822.9923.3023.300.69%2,238,600
Nov 26, 202523.1623.5023.0623.1423.14-0.56%2,454,646
Nov 25, 202523.0523.4722.9723.2723.270.95%3,547,700
Nov 24, 202522.8423.1022.3823.0523.051.05%5,150,200
Nov 21, 202523.7023.7622.7422.8122.81-4.28%3,530,800
Nov 20, 202524.2524.2523.6223.8323.83-0.96%2,536,130