Skip to main content
logo
Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China flag China · Delayed Price · Currency is CNY
22.85
+0.13 (0.57%)
May 6, 2026, 3:00 PM CST

SHA:603192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.7223.1022.5422.8522.850.57%1,420,139
Apr 30, 202623.5023.5622.2322.7222.72-4.26%3,421,789
Apr 29, 202623.5024.0723.5023.7323.730.34%1,032,010
Apr 28, 202624.2424.2423.5523.6523.65-1.95%1,154,450
Apr 27, 202623.7224.1723.3124.1224.121.73%1,317,500
Apr 24, 202623.5323.8223.3323.7123.710.76%1,026,911
Apr 23, 202624.2824.2923.4523.5323.53-2.28%1,197,620
Apr 22, 202623.9524.1623.6224.0824.080.38%895,600
Apr 21, 202624.0024.0323.7323.9923.990.08%920,100
Apr 20, 202623.8724.0423.7523.9723.970.38%779,000
Apr 17, 202624.2524.2523.8123.8823.88-1.16%854,200
Apr 16, 202623.7724.2023.6724.1624.161.98%1,264,220
Apr 15, 202624.0324.1423.6823.6923.69-1.37%1,002,100
Apr 14, 202624.2524.5523.8224.0224.02-0.95%1,158,391
Apr 13, 202624.2924.2923.8624.2524.25-0.16%945,250
Apr 10, 202624.1124.4324.1124.2924.291.00%978,950
Apr 9, 202624.2924.4423.9524.0524.05-1.39%987,000
Apr 8, 202624.5324.5324.0524.3924.391.41%1,306,020
Apr 7, 202623.3524.1323.3524.0524.052.30%1,259,400
Apr 3, 202623.4923.9023.3923.5123.51-0.76%956,160
Apr 2, 202624.0624.1523.4823.6923.69-1.04%1,039,780
Apr 1, 202623.4924.2223.4923.9423.943.10%1,714,651
Mar 31, 202623.4923.8123.2223.2223.22-1.40%935,700
Mar 30, 202623.3423.5523.0123.5523.550.60%905,720
Mar 27, 202622.9023.4422.7323.4123.411.43%920,200
Mar 26, 202623.3523.6622.9023.0823.08-1.16%1,044,800
Mar 25, 202623.1323.4322.9823.3523.350.95%1,218,950
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