Skip to main content
logo
Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China flag China · Delayed Price · Currency is CNY
20.38
-0.09 (-0.44%)
May 28, 2026, 3:00 PM CST

SHA:603192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202620.2620.5519.9520.3820.38-0.44%1,052,830
May 27, 202620.8020.8220.1320.4720.47-1.49%1,388,030
May 26, 202621.0621.0620.5320.7820.78-1.38%1,024,000
May 25, 202622.0022.0021.0421.0721.07-3.08%1,209,300
May 22, 202621.4021.8721.1021.7421.742.31%1,080,400
May 21, 202621.9522.2821.0221.2521.25-3.19%1,324,290
May 20, 202622.0422.1321.8321.9521.95-1.08%758,540
May 19, 202622.3322.4421.9622.1922.19-0.27%799,100
May 18, 202622.3022.3621.7822.2522.25-1.29%1,761,600
May 15, 202622.5922.9922.4222.5422.54-0.22%1,300,200
May 14, 202622.7622.8522.3222.5922.59-0.53%1,277,300
May 13, 202623.1323.2222.6822.7122.71-0.87%1,181,100
May 12, 202623.6023.6022.9122.9122.91-2.43%1,296,900
May 11, 202623.6123.7923.1723.4823.48-0.55%1,472,120
May 8, 202623.0123.7522.8023.6123.612.65%1,759,959
May 7, 202622.8523.1222.6623.0023.000.66%1,179,000
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