Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (SHA:688059)
China · Delayed Price · Currency is CNY 121.56
-0.89 (-0.73%)
Apr 10, 2026, 3:00 PM CST
SHA:688059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 123.75 | 125.09 | 118.88 | 121.56 | 121.56 | -0.73% | 2,925,774 |
| Apr 9, 2026 | 119.50 | 125.00 | 117.60 | 122.45 | 122.45 | 1.20% | 2,788,065 |
| Apr 8, 2026 | 116.00 | 121.20 | 115.30 | 121.00 | 121.00 | 8.12% | 3,056,661 |
| Apr 7, 2026 | 111.58 | 114.95 | 110.58 | 111.91 | 111.91 | 1.38% | 1,626,771 |
| Apr 3, 2026 | 113.00 | 114.96 | 110.00 | 110.39 | 110.39 | -2.75% | 1,901,132 |
| Apr 2, 2026 | 115.00 | 116.78 | 112.43 | 113.51 | 113.51 | -3.52% | 2,850,684 |
| Apr 1, 2026 | 113.00 | 119.00 | 113.00 | 117.65 | 117.65 | 5.99% | 4,129,197 |
| Mar 31, 2026 | 123.00 | 123.00 | 109.00 | 111.00 | 111.00 | -5.47% | 5,790,490 |
| Mar 30, 2026 | 123.00 | 125.60 | 114.62 | 117.42 | 117.42 | 5.78% | 5,028,309 |
| Mar 27, 2026 | 108.56 | 111.84 | 108.00 | 111.00 | 111.00 | 0.40% | 1,303,687 |
| Mar 26, 2026 | 113.91 | 114.27 | 110.10 | 110.56 | 110.56 | -2.94% | 1,335,652 |
| Mar 25, 2026 | 109.05 | 115.50 | 109.05 | 113.91 | 113.91 | 4.20% | 2,560,943 |
| Mar 24, 2026 | 109.90 | 110.18 | 106.00 | 109.32 | 109.32 | 4.86% | 2,531,424 |
| Mar 23, 2026 | 109.85 | 110.31 | 102.38 | 104.25 | 104.25 | -5.15% | 2,510,282 |
| Mar 20, 2026 | 112.33 | 114.88 | 109.63 | 109.91 | 109.91 | -2.07% | 1,696,590 |
| Mar 19, 2026 | 114.48 | 115.31 | 111.60 | 112.23 | 112.23 | -3.17% | 2,000,231 |
| Mar 18, 2026 | 110.11 | 116.30 | 110.11 | 115.90 | 115.90 | 5.26% | 2,591,622 |
| Mar 17, 2026 | 114.88 | 115.70 | 109.24 | 110.11 | 110.11 | -3.66% | 3,024,529 |
| Mar 16, 2026 | 117.71 | 118.46 | 112.00 | 114.29 | 114.29 | -2.41% | 3,396,515 |
| Mar 13, 2026 | 121.80 | 123.98 | 114.62 | 117.11 | 117.11 | -5.69% | 4,636,520 |
| Mar 12, 2026 | 130.00 | 131.00 | 122.00 | 124.17 | 124.17 | -4.63% | 3,645,167 |
| Mar 11, 2026 | 140.52 | 140.52 | 130.03 | 130.20 | 130.20 | -6.38% | 3,548,164 |
| Mar 10, 2026 | 130.00 | 140.00 | 128.49 | 139.08 | 139.08 | 8.21% | 3,886,650 |
| Mar 9, 2026 | 124.20 | 130.80 | 120.00 | 128.53 | 128.53 | -0.62% | 3,327,299 |
| Mar 6, 2026 | 124.58 | 130.50 | 123.50 | 129.33 | 129.33 | 2.56% | 2,817,312 |
| Mar 5, 2026 | 118.80 | 126.27 | 118.80 | 126.10 | 126.10 | 8.43% | 3,250,749 |
| Mar 4, 2026 | 120.23 | 121.82 | 115.28 | 116.30 | 116.30 | -3.88% | 3,364,352 |
| Mar 3, 2026 | 128.16 | 130.20 | 120.23 | 120.99 | 120.99 | -5.59% | 4,122,437 |
| Mar 2, 2026 | 123.46 | 130.88 | 120.06 | 128.15 | 128.15 | 3.35% | 4,263,856 |
| Feb 27, 2026 | 122.88 | 125.44 | 120.01 | 124.00 | 124.00 | 0.61% | 3,240,170 |
| Feb 26, 2026 | 118.31 | 125.80 | 116.25 | 123.25 | 123.25 | 7.16% | 4,609,648 |
| Feb 25, 2026 | 107.80 | 116.88 | 106.25 | 115.02 | 115.02 | 7.52% | 3,146,090 |
| Feb 24, 2026 | 110.00 | 112.00 | 105.80 | 106.98 | 106.98 | -0.90% | 2,076,680 |
| Feb 13, 2026 | 109.00 | 111.97 | 107.00 | 107.95 | 107.95 | -2.75% | 2,287,621 |
| Feb 12, 2026 | 108.24 | 113.88 | 107.06 | 111.00 | 111.00 | 4.60% | 2,870,154 |
| Feb 11, 2026 | 99.43 | 108.66 | 99.43 | 106.12 | 106.12 | 6.73% | 3,440,062 |
| Feb 10, 2026 | 100.37 | 100.99 | 96.62 | 99.43 | 99.43 | -1.30% | 1,839,733 |
| Feb 9, 2026 | 100.00 | 102.50 | 98.11 | 100.74 | 100.74 | 1.52% | 1,638,065 |
| Feb 6, 2026 | 97.57 | 100.45 | 95.37 | 99.23 | 99.23 | 0.69% | 1,988,101 |
| Feb 5, 2026 | 97.53 | 101.86 | 97.00 | 98.55 | 98.55 | 0.60% | 2,534,441 |
| Feb 4, 2026 | 98.15 | 98.58 | 96.03 | 97.96 | 97.96 | 0.64% | 1,802,989 |
| Feb 3, 2026 | 95.73 | 99.00 | 93.98 | 97.34 | 97.34 | 3.01% | 2,253,627 |
| Feb 2, 2026 | 97.83 | 99.55 | 93.90 | 94.50 | 94.50 | -4.06% | 3,085,233 |
| Jan 30, 2026 | 94.00 | 99.85 | 93.30 | 98.50 | 98.50 | 5.83% | 3,513,263 |
| Jan 29, 2026 | 98.26 | 99.80 | 92.88 | 93.07 | 93.07 | -6.13% | 3,636,522 |
| Jan 28, 2026 | 100.22 | 102.80 | 98.02 | 99.15 | 99.15 | 0.14% | 3,674,901 |
| Jan 27, 2026 | 92.00 | 100.79 | 91.70 | 99.01 | 99.01 | 7.04% | 6,323,484 |
| Jan 26, 2026 | 95.61 | 95.88 | 91.81 | 92.50 | 92.50 | -3.14% | 3,731,828 |
| Jan 23, 2026 | 98.00 | 98.00 | 91.00 | 95.50 | 95.50 | -2.31% | 6,249,131 |
| Jan 22, 2026 | 95.66 | 98.38 | 94.30 | 97.76 | 97.76 | 2.58% | 3,264,587 |