Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China · Delayed Price · Currency is CNY 23.69
-0.33 (-1.37%)
Apr 15, 2026, 3:00 PM CST
SHA:603192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 24.03 | 24.14 | 23.68 | 23.69 | 23.69 | -1.37% | 1,002,100 |
| Apr 14, 2026 | 24.25 | 24.55 | 23.82 | 24.02 | 24.02 | -0.95% | 1,158,391 |
| Apr 13, 2026 | 24.29 | 24.29 | 23.86 | 24.25 | 24.25 | -0.16% | 945,250 |
| Apr 10, 2026 | 24.11 | 24.43 | 24.11 | 24.29 | 24.29 | 1.00% | 978,950 |
| Apr 9, 2026 | 24.29 | 24.44 | 23.95 | 24.05 | 24.05 | -1.39% | 987,000 |
| Apr 8, 2026 | 24.53 | 24.53 | 24.05 | 24.39 | 24.39 | 1.41% | 1,306,020 |
| Apr 7, 2026 | 23.35 | 24.13 | 23.35 | 24.05 | 24.05 | 2.30% | 1,259,400 |
| Apr 3, 2026 | 23.49 | 23.90 | 23.39 | 23.51 | 23.51 | -0.76% | 956,160 |
| Apr 2, 2026 | 24.06 | 24.15 | 23.48 | 23.69 | 23.69 | -1.04% | 1,039,780 |
| Apr 1, 2026 | 23.49 | 24.22 | 23.49 | 23.94 | 23.94 | 3.10% | 1,714,651 |
| Mar 31, 2026 | 23.49 | 23.81 | 23.22 | 23.22 | 23.22 | -1.40% | 935,700 |
| Mar 30, 2026 | 23.34 | 23.55 | 23.01 | 23.55 | 23.55 | 0.60% | 905,720 |
| Mar 27, 2026 | 22.90 | 23.44 | 22.73 | 23.41 | 23.41 | 1.43% | 920,200 |
| Mar 26, 2026 | 23.35 | 23.66 | 22.90 | 23.08 | 23.08 | -1.16% | 1,044,800 |
| Mar 25, 2026 | 23.13 | 23.43 | 22.98 | 23.35 | 23.35 | 0.95% | 1,218,950 |
| Mar 24, 2026 | 22.57 | 23.16 | 22.11 | 23.13 | 23.13 | 4.19% | 1,852,650 |
| Mar 23, 2026 | 22.80 | 23.29 | 22.11 | 22.20 | 22.20 | -4.68% | 2,129,600 |
| Mar 20, 2026 | 23.86 | 24.11 | 23.29 | 23.29 | 23.29 | -2.55% | 1,452,030 |
| Mar 19, 2026 | 24.10 | 24.54 | 23.73 | 23.90 | 23.90 | -2.69% | 1,664,830 |
| Mar 18, 2026 | 25.61 | 25.63 | 23.87 | 24.56 | 24.56 | -3.72% | 2,998,250 |
| Mar 17, 2026 | 26.79 | 26.79 | 25.48 | 25.51 | 25.51 | -4.21% | 2,294,700 |
| Mar 16, 2026 | 25.91 | 26.70 | 25.77 | 26.63 | 26.63 | 2.62% | 2,521,391 |
| Mar 13, 2026 | 25.80 | 26.25 | 25.52 | 25.95 | 25.95 | 0.23% | 1,495,230 |
| Mar 12, 2026 | 25.77 | 26.01 | 25.58 | 25.89 | 25.89 | 0.43% | 1,427,500 |
| Mar 11, 2026 | 26.12 | 26.20 | 25.67 | 25.78 | 25.78 | -1.19% | 1,466,200 |
| Mar 10, 2026 | 25.78 | 26.10 | 25.60 | 26.09 | 26.09 | 2.19% | 1,320,300 |
| Mar 9, 2026 | 26.11 | 26.50 | 25.21 | 25.53 | 25.53 | -3.55% | 2,677,900 |
| Mar 6, 2026 | 25.73 | 26.50 | 25.61 | 26.47 | 26.47 | 2.88% | 2,523,910 |
| Mar 5, 2026 | 25.99 | 26.29 | 25.56 | 25.73 | 25.73 | 0.90% | 1,584,000 |
| Mar 4, 2026 | 25.45 | 25.94 | 25.24 | 25.50 | 25.50 | -1.16% | 1,854,510 |
| Mar 3, 2026 | 26.25 | 27.06 | 25.74 | 25.80 | 25.80 | -1.71% | 2,934,426 |
| Mar 2, 2026 | 26.81 | 26.83 | 26.11 | 26.25 | 26.25 | -3.74% | 3,330,200 |
| Feb 27, 2026 | 27.66 | 28.18 | 26.89 | 27.27 | 27.27 | -1.27% | 4,003,301 |
| Feb 26, 2026 | 27.70 | 27.77 | 27.41 | 27.62 | 27.62 | 0.11% | 2,732,850 |
| Feb 25, 2026 | 27.20 | 27.98 | 26.93 | 27.59 | 27.59 | 1.70% | 3,933,130 |
| Feb 24, 2026 | 26.89 | 27.29 | 26.50 | 27.13 | 27.13 | 2.18% | 2,492,630 |
| Feb 13, 2026 | 27.50 | 27.65 | 26.53 | 26.55 | 26.55 | -4.32% | 3,947,543 |
| Feb 12, 2026 | 26.35 | 28.25 | 25.90 | 27.75 | 27.75 | 5.88% | 7,543,122 |
| Feb 11, 2026 | 26.34 | 26.59 | 26.08 | 26.21 | 26.21 | -1.02% | 1,118,100 |
| Feb 10, 2026 | 26.27 | 26.85 | 26.02 | 26.48 | 26.48 | 1.26% | 2,018,400 |
| Feb 9, 2026 | 26.28 | 26.36 | 26.00 | 26.15 | 26.15 | 0.62% | 1,288,000 |
| Feb 6, 2026 | 26.01 | 26.65 | 25.85 | 25.99 | 25.99 | -0.91% | 1,686,173 |
| Feb 5, 2026 | 26.60 | 26.98 | 26.18 | 26.23 | 26.23 | -1.58% | 2,007,970 |
| Feb 4, 2026 | 25.96 | 26.85 | 25.56 | 26.65 | 26.65 | 2.70% | 3,019,671 |
| Feb 3, 2026 | 25.50 | 26.01 | 25.45 | 25.95 | 25.95 | 1.76% | 1,532,260 |
| Feb 2, 2026 | 26.10 | 26.45 | 25.50 | 25.50 | 25.50 | -2.97% | 1,930,430 |
| Jan 30, 2026 | 25.85 | 26.38 | 25.25 | 26.28 | 26.28 | 0.88% | 2,669,180 |
| Jan 29, 2026 | 25.80 | 26.59 | 25.80 | 26.05 | 26.05 | 0.04% | 2,455,730 |
| Jan 28, 2026 | 26.60 | 26.69 | 26.01 | 26.04 | 26.04 | -2.58% | 2,950,900 |
| Jan 27, 2026 | 27.01 | 27.07 | 25.95 | 26.73 | 26.73 | -0.96% | 3,166,000 |