Skip to main content
logo
Hebei Huatong Wires and Cables Group Co., Ltd. (SHA:605196)
China flag China · Delayed Price · Currency is CNY
25.84
-0.21 (-0.81%)
Oct 20, 2025, 2:45 PM CST

SHA:605196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202526.3026.6525.7025.8925.89-0.61%7,187,800
Oct 17, 202527.0227.0226.0026.0526.05-3.70%8,977,800
Oct 16, 202527.9328.1926.9127.0527.05-2.77%9,841,622
Oct 15, 202526.2628.2025.8027.8227.827.29%14,221,700
Oct 14, 202526.7828.1525.8325.9325.93-2.15%13,917,000
Oct 13, 202525.4326.6925.4326.5026.500.04%13,692,197
Oct 10, 202524.9627.5024.8026.4926.495.96%22,846,500
Oct 9, 202524.7325.1324.1025.0025.002.71%15,060,500
Sep 30, 202524.1824.5023.6324.3424.341.00%9,641,600
Sep 29, 202523.9724.2623.5024.1024.100.84%9,810,790
Sep 26, 202524.5324.5323.7323.9023.90-2.57%9,396,600
Sep 25, 202524.6025.1023.9224.5324.530.12%14,618,500
Sep 24, 202524.2225.0224.2224.5024.500.49%7,805,300
Sep 23, 202526.0026.2623.9024.3824.38-4.77%17,149,400
Sep 22, 202525.6226.2025.2025.6025.60-8,763,200
Sep 19, 202525.5326.4225.5325.6025.600.31%8,183,716
Sep 18, 202526.3826.4225.1025.5225.52-3.92%14,563,616
Sep 17, 202526.4027.2526.2126.5626.560.23%7,438,049
Sep 16, 202526.7026.8725.8526.5026.50-1.01%12,741,811
Sep 15, 202527.4527.5926.4526.7726.77-2.37%10,809,500
Sep 12, 202526.8028.5026.6827.4227.422.89%15,290,000
Sep 11, 202526.7027.1026.2626.6526.65-1.15%12,468,454
Sep 10, 202526.4027.6826.4026.9626.96-1.61%9,467,000
Sep 9, 202526.4028.3326.0827.4027.404.78%19,319,200
Sep 8, 202525.4827.1825.1026.1526.154.68%20,279,498
Sep 5, 202522.8924.9822.7624.9824.9810.00%13,581,800
Sep 4, 202523.1524.6422.4922.7122.71-1.69%17,874,087
Sep 3, 202523.3223.8822.8023.1023.10-1.07%11,498,100
Sep 2, 202523.3824.0022.5023.3523.35-1.89%16,831,655
Sep 1, 202521.6523.8721.2823.8023.809.68%27,018,555
Aug 29, 202521.0021.9020.8121.7021.703.24%11,001,300
Aug 28, 202520.7921.4620.2521.0221.022.29%13,975,500
Aug 27, 202521.7721.9720.5520.5520.55-5.30%10,397,247
Aug 26, 202522.2622.3721.1721.7021.70-3.47%12,333,700
Aug 25, 202522.1222.7521.9022.4822.482.27%12,614,156
Aug 22, 202522.0722.0821.6421.9821.980.46%6,078,400
Aug 21, 202522.3022.3021.7321.8821.88-0.55%8,592,629
Aug 20, 202521.8722.3521.4522.0022.000.59%10,731,100
Aug 19, 202522.0322.5221.4521.8721.87-1.26%13,728,200
Aug 18, 202522.5022.7721.3422.1522.15-1.25%20,974,856
Aug 15, 202520.4122.4320.4122.4322.4310.00%14,640,500
Aug 14, 202520.4820.7220.0520.3920.39-0.10%19,891,206
Aug 13, 202520.7621.1220.3220.4120.41-1.78%15,792,900
Aug 12, 202521.0921.4620.6020.7820.78-1.75%15,449,550
Aug 11, 202521.8721.9421.0221.1521.15-3.60%19,531,700
Aug 8, 202521.3422.2120.9121.9421.944.33%22,707,800
Aug 7, 202520.1121.2720.0121.0321.033.55%26,409,400
Aug 6, 202518.4920.3118.4920.3120.3110.02%23,512,700
Aug 5, 202517.6018.9017.5118.4618.465.49%16,604,506
Aug 4, 202517.3017.7916.9117.5017.501.16%6,677,278