Skip to main content
logo
Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China flag China · Delayed Price · Currency is CNY
23.34
+0.21 (0.91%)
Mar 25, 2026, 10:24 AM CST

SHA:603192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202622.5723.1622.1123.1323.134.19%1,852,650
Mar 23, 202622.8023.2922.1122.2022.20-4.68%2,129,600
Mar 20, 202623.8624.1123.2923.2923.29-2.55%1,452,030
Mar 19, 202624.1024.5423.7323.9023.90-2.69%1,664,830
Mar 18, 202625.6125.6323.8724.5624.56-3.72%2,998,250
Mar 17, 202626.7926.7925.4825.5125.51-4.21%2,294,700
Mar 16, 202625.9126.7025.7726.6326.632.62%2,521,391
Mar 13, 202625.8026.2525.5225.9525.950.23%1,495,230
Mar 12, 202625.7726.0125.5825.8925.890.43%1,427,500
Mar 11, 202626.1226.2025.6725.7825.78-1.19%1,466,200
Mar 10, 202625.7826.1025.6026.0926.092.19%1,320,300
Mar 9, 202626.1126.5025.2125.5325.53-3.55%2,677,900
Mar 6, 202625.7326.5025.6126.4726.472.88%2,523,910
Mar 5, 202625.9926.2925.5625.7325.730.90%1,584,000
Mar 4, 202625.4525.9425.2425.5025.50-1.16%1,854,510
Mar 3, 202626.2527.0625.7425.8025.80-1.71%2,934,426
Mar 2, 202626.8126.8326.1126.2526.25-3.74%3,330,200
Feb 27, 202627.6628.1826.8927.2727.27-1.27%4,003,301
Feb 26, 202627.7027.7727.4127.6227.620.11%2,732,850
Feb 25, 202627.2027.9826.9327.5927.591.70%3,933,130
Feb 24, 202626.8927.2926.5027.1327.132.18%2,492,630
Feb 13, 202627.5027.6526.5326.5526.55-4.32%3,947,543
Feb 12, 202626.3528.2525.9027.7527.755.88%7,543,122
Feb 11, 202626.3426.5926.0826.2126.21-1.02%1,118,100
Feb 10, 202626.2726.8526.0226.4826.481.26%2,018,400
Feb 9, 202626.2826.3626.0026.1526.150.62%1,288,000
Feb 6, 202626.0126.6525.8525.9925.99-0.91%1,686,173
Feb 5, 202626.6026.9826.1826.2326.23-1.58%2,007,970
Feb 4, 202625.9626.8525.5626.6526.652.70%3,019,671
Feb 3, 202625.5026.0125.4525.9525.951.76%1,532,260
Feb 2, 202626.1026.4525.5025.5025.50-2.97%1,930,430
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